Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 44.95 | 45.53 | 44.88 | 45.20 | 438,054 | -0.14(-0.31%) |
Sep 27, 2012 | 45.22 | 45.45 | 44.89 | 45.34 | 323,006 | +0.34(+0.76%) |
Sep 26, 2012 | 44.81 | 45.09 | 44.81 | 45.00 | 452,295 | -0.01(-0.02%) |
Sep 25, 2012 | 44.94 | 45.28 | 44.86 | 45.01 | 522,098 | +0.05(+0.11%) |
Sep 24, 2012 | 45.04 | 45.43 | 44.83 | 44.96 | 416,091 | -0.25(-0.55%) |
Sep 21, 2012 | 45.76 | 45.76 | 45.13 | 45.21 | 730,781 | -0.24(-0.53%) |
Sep 20, 2012 | 45.48 | 45.59 | 45.06 | 45.45 | 584,727 | -0.30(-0.66%) |
Sep 19, 2012 | 45.61 | 46.07 | 45.40 | 45.75 | 698,747 | +0.27(+0.59%) |
Sep 18, 2012 | 44.94 | 45.49 | 44.90 | 45.48 | 468,653 | +0.46(+1.02%) |
Sep 17, 2012 | 45.09 | 45.31 | 44.93 | 45.02 | 352,328 | -0.16(-0.35%) |
Sep 14, 2012 | 45.08 | 45.49 | 44.78 | 45.18 | 484,567 | +0.15(+0.33%) |
Sep 13, 2012 | 44.83 | 45.22 | 44.54 | 45.03 | 322,154 | +0.18(+0.40%) |
Sep 12, 2012 | 44.93 | 44.94 | 44.62 | 44.85 | 413,980 | +0.15(+0.34%) |
Sep 11, 2012 | 44.83 | 44.87 | 44.52 | 44.70 | 330,303 | -0.21(-0.47%) |
Sep 10, 2012 | 45.06 | 45.23 | 44.81 | 44.91 | 447,747 | -0.09(-0.20%) |
Sep 07, 2012 | 45.00 | 45.31 | 44.86 | 45.00 | 607,042 | +0.00(+0.00%) |
Sep 06, 2012 | 44.60 | 45.08 | 44.55 | 45.00 | 724,117 | +0.52(+1.17%) |
Sep 05, 2012 | 44.54 | 44.74 | 44.20 | 44.48 | 512,292 | -0.07(-0.16%) |
Sep 04, 2012 | 43.93 | 44.56 | 43.83 | 44.55 | 989,409 | +0.60(+1.37%) |
Aug 31, 2012 | 43.96 | 44.00 | 43.72 | 43.95 | 526,163 | +0.20(+0.46%) |
Aug 30, 2012 | 43.82 | 43.95 | 43.52 | 43.75 | 525,891 | -0.09(-0.21%) |
Aug 29, 2012 | 43.70 | 43.94 | 43.22 | 43.84 | 546,989 | +0.61(+1.41%) |
Aug 27, 2012 | 42.75 | 43.28 | 42.59 | 43.23 | 1,080,915 | +0.67(+1.57%) |
Aug 24, 2012 | 42.33 | 42.68 | 42.16 | 42.56 | 298,308 | +0.04(+0.09%) |
Aug 23, 2012 | 42.96 | 43.05 | 42.27 | 42.52 | 642,145 | -0.46(-1.07%) |
Aug 22, 2012 | 42.92 | 43.27 | 42.60 | 42.98 | 380,461 | -0.21(-0.49%) |
Aug 21, 2012 | 43.52 | 43.87 | 42.89 | 43.19 | 518,865 | -0.10(-0.23%) |
Aug 20, 2012 | 43.28 | 43.49 | 42.94 | 43.29 | 360,974 | +0.02(+0.05%) |
Aug 17, 2012 | 42.88 | 43.61 | 42.72 | 43.27 | 553,103 | +0.57(+1.33%) |
Aug 16, 2012 | 41.94 | 42.94 | 41.79 | 42.70 | 1,097,540 | +0.95(+2.28%) |
Aug 15, 2012 | 41.37 | 41.82 | 41.02 | 41.75 | 518,843 | +0.33(+0.80%) |
Aug 14, 2012 | 41.57 | 41.81 | 41.04 | 41.42 | 683,649 | -0.15(-0.36%) |
Aug 13, 2012 | 42.35 | 42.41 | 41.40 | 41.57 | 1,038,860 | -0.67(-1.59%) |
Aug 10, 2012 | 42.25 | 42.79 | 42.10 | 42.24 | 1,106,328 | -0.33(-0.78%) |
Aug 09, 2012 | 41.96 | 43.23 | 41.68 | 42.57 | 1,636,812 | +0.44(+1.04%) |
Aug 08, 2012 | 41.84 | 42.18 | 40.34 | 42.13 | 1,095,594 | -0.30(-0.71%) |
Aug 07, 2012 | 42.50 | 43.00 | 42.20 | 42.43 | 553,504 | +0.19(+0.45%) |
Aug 06, 2012 | 42.15 | 42.69 | 42.04 | 42.24 | 1,456,287 | +0.04(+0.09%) |
Aug 03, 2012 | 42.10 | 42.56 | 41.71 | 42.20 | 407,736 | +0.66(+1.59%) |
Aug 02, 2012 | 41.87 | 42.20 | 41.39 | 41.54 | 290,685 | -1.28(-2.99%) |
Aug 01, 2012 | 43.00 | 42.82 | 42.82 | 42.82 | 324,457 | -0.12(-0.28%) |
Jul 31, 2012 | 42.56 | 43.10 | 42.48 | 42.94 | 441,372 | +0.33(+0.77%) |
Jul 30, 2012 | 42.12 | 42.69 | 42.12 | 42.61 | 235,898 | +0.45(+1.07%) |
Jul 27, 2012 | 41.87 | 42.34 | 41.87 | 42.16 | 182,157 | +0.27(+0.64%) |
Jul 26, 2012 | 41.79 | 42.06 | 41.40 | 41.89 | 281,101 | +0.53(+1.28%) |
Jul 25, 2012 | 42.48 | 42.48 | 41.30 | 41.36 | 323,560 | -0.90(-2.13%) |
Jul 24, 2012 | 42.87 | 42.87 | 42.13 | 42.26 | 312,728 | -0.59(-1.38%) |
Jul 23, 2012 | 42.56 | 43.13 | 42.27 | 42.85 | 435,942 | -0.41(-0.95%) |
Jul 20, 2012 | 41.80 | 43.26 | 41.76 | 43.26 | 766,660 | +1.36(+3.25%) |
Jul 19, 2012 | 41.85 | 42.07 | 41.80 | 41.90 | 405,452 | +0.08(+0.19%) |
Jul 18, 2012 | 41.65 | 41.99 | 41.61 | 41.82 | 419,945 | +0.12(+0.29%) |
Jul 17, 2012 | 41.63 | 41.93 | 41.35 | 41.70 | 497,372 | +0.14(+0.34%) |
Jul 16, 2012 | 40.77 | 41.78 | 40.77 | 41.56 | 475,332 | +0.88(+2.16%) |
Jul 13, 2012 | 40.26 | 40.88 | 40.19 | 40.68 | 272,773 | +0.43(+1.07%) |
Jul 12, 2012 | 40.14 | 40.25 | 39.98 | 40.25 | 364,256 | +0.00(+0.00%) |
Jul 11, 2012 | 40.50 | 40.57 | 39.91 | 40.25 | 582,287 | -0.26(-0.64%) |
Jul 10, 2012 | 40.66 | 40.84 | 40.05 | 40.51 | 497,254 | +0.13(+0.32%) |
Jul 09, 2012 | 40.80 | 40.80 | 40.21 | 40.38 | 459,538 | -0.37(-0.91%) |
Jul 06, 2012 | 40.50 | 40.85 | 40.38 | 40.75 | 266,301 | +0.06(+0.15%) |
Jul 05, 2012 | 40.90 | 40.90 | 40.31 | 40.69 | 537,216 | -0.23(-0.56%) |
Jul 03, 2012 | 40.90 | 40.99 | 40.16 | 40.92 | 539,228 | +0.21(+0.52%) |
Jul 02, 2012 | 41.13 | 41.40 | 40.61 | 40.71 | 779,367 | -0.31(-0.76%) |
Jun 29, 2012 | 40.52 | 41.13 | 40.18 | 41.02 | 678,413 | +1.18(+2.96%) |
Jun 28, 2012 | 39.37 | 39.99 | 38.75 | 39.84 | 655,462 | -0.10(-0.25%) |
Jun 27, 2012 | 39.19 | 40.00 | 39.11 | 39.94 | 911,708 | +1.09(+2.81%) |
Jun 26, 2012 | 38.68 | 39.00 | 38.50 | 38.85 | 698,233 | +0.10(+0.26%) |
Jun 25, 2012 | 38.88 | 38.88 | 38.24 | 38.75 | 719,805 | -0.46(-1.17%) |
Jun 22, 2012 | 39.45 | 39.61 | 38.94 | 39.21 | 1,073,689 | -0.20(-0.51%) |
Jun 21, 2012 | 40.19 | 40.31 | 39.31 | 39.41 | 898,446 | -0.90(-2.23%) |
Jun 20, 2012 | 39.87 | 40.32 | 39.76 | 40.31 | 819,784 | +0.38(+0.95%) |
Jun 19, 2012 | 39.61 | 40.36 | 39.39 | 39.93 | 889,936 | +0.43(+1.09%) |
Jun 18, 2012 | 39.40 | 39.57 | 38.69 | 39.50 | 1,143,868 | +0.15(+0.38%) |
Jun 15, 2012 | 38.73 | 39.38 | 38.62 | 39.35 | 2,442,684 | +0.74(+1.92%) |
Jun 14, 2012 | 38.46 | 38.70 | 38.12 | 38.61 | 500,177 | +0.12(+0.31%) |
Jun 13, 2012 | 38.03 | 38.84 | 37.80 | 38.49 | 666,667 | +0.47(+1.24%) |
Jun 12, 2012 | 37.63 | 38.05 | 37.10 | 38.02 | 556,914 | +0.40(+1.06%) |
Jun 11, 2012 | 37.83 | 38.01 | 37.55 | 37.62 | 576,318 | +0.07(+0.19%) |
Jun 08, 2012 | 36.78 | 37.65 | 36.63 | 37.55 | 648,427 | +0.55(+1.49%) |
Jun 07, 2012 | 37.44 | 37.82 | 36.90 | 37.00 | 603,653 | -0.15(-0.40%) |
Jun 06, 2012 | 36.26 | 37.16 | 36.22 | 37.15 | 941,187 | +1.18(+3.28%) |
Jun 05, 2012 | 34.44 | 36.00 | 34.41 | 35.97 | 665,933 | +1.57(+4.56%) |
Jun 04, 2012 | 35.40 | 35.53 | 34.00 | 34.40 | 1,613,464 | -1.01(-2.85%) |
Jun 01, 2012 | 35.90 | 36.00 | 35.13 | 35.41 | 754,018 | -0.92(-2.53%) |
May 31, 2012 | 37.00 | 37.04 | 36.19 | 36.33 | 1,699,348 | -0.62(-1.68%) |
May 30, 2012 | 37.17 | 37.37 | 36.73 | 36.95 | 580,976 | -0.64(-1.70%) |
May 29, 2012 | 37.89 | 37.99 | 37.36 | 37.59 | 631,291 | -0.08(-0.21%) |
May 25, 2012 | 37.83 | 37.93 | 37.50 | 37.67 | 429,645 | -0.12(-0.32%) |
May 24, 2012 | 37.77 | 38.25 | 37.31 | 37.79 | 513,020 | +0.16(+0.43%) |
May 23, 2012 | 37.63 | 37.84 | 36.96 | 37.63 | 608,304 | -0.13(-0.34%) |
May 22, 2012 | 37.23 | 37.96 | 37.23 | 37.76 | 602,559 | +0.70(+1.89%) |
May 21, 2012 | 36.63 | 37.06 | 36.60 | 37.06 | 1,212,823 | +0.61(+1.67%) |
May 18, 2012 | 38.42 | 38.77 | 36.28 | 36.45 | 1,763,129 | -1.99(-5.18%) |
May 17, 2012 | 38.85 | 39.00 | 38.35 | 38.44 | 951,852 | -0.35(-0.90%) |
May 16, 2012 | 39.20 | 39.55 | 38.77 | 38.79 | 671,907 | -0.16(-0.41%) |
May 15, 2012 | 39.41 | 39.61 | 38.85 | 38.95 | 653,540 | -0.38(-0.97%) |
May 14, 2012 | 40.04 | 40.26 | 39.26 | 39.33 | 662,595 | -1.02(-2.53%) |
May 11, 2012 | 40.23 | 40.82 | 40.16 | 40.35 | 609,517 | -0.12(-0.30%) |
May 10, 2012 | 40.19 | 40.55 | 40.05 | 40.47 | 680,790 | +0.58(+1.45%) |
May 09, 2012 | 39.66 | 40.66 | 39.61 | 39.89 | 899,816 | -0.01(-0.03%) |
May 08, 2012 | 39.94 | 40.15 | 39.56 | 39.90 | 1,050,027 | -0.27(-0.67%) |
May 07, 2012 | 40.56 | 40.71 | 40.00 | 40.17 | 957,952 | -0.42(-1.03%) |
May 04, 2012 | 40.16 | 40.66 | 39.85 | 40.59 | 859,268 | +0.09(+0.22%) |
May 03, 2012 | 41.47 | 41.77 | 40.33 | 40.50 | 1,216,138 | -0.94(-2.27%) |
May 02, 2012 | 41.80 | 42.15 | 41.27 | 41.44 | 1,212,938 | -1.33(-3.11%) |
May 01, 2012 | 42.08 | 43.12 | 42.00 | 42.77 | 2,525,449 | +0.81(+1.93%) |
Apr 30, 2012 | 41.21 | 42.13 | 40.90 | 41.96 | 4,336,090 | +1.88(+4.69%) |
Apr 27, 2012 | 40.30 | 40.34 | 39.85 | 40.08 | 658,141 | -0.08(-0.20%) |
Apr 26, 2012 | 40.12 | 40.23 | 40.03 | 40.16 | 835,142 | +0.06(+0.15%) |
Apr 25, 2012 | 40.27 | 40.27 | 40.00 | 40.10 | 776,080 | +0.02(+0.05%) |
Apr 24, 2012 | 40.05 | 40.20 | 39.76 | 40.08 | 758,153 | +0.26(+0.65%) |
Apr 23, 2012 | 39.78 | 40.12 | 39.28 | 39.82 | 1,396,990 | -0.08(-0.20%) |
Apr 20, 2012 | 40.00 | 40.23 | 39.87 | 39.90 | 1,768,835 | +0.31(+0.78%) |
Apr 19, 2012 | 39.01 | 39.82 | 38.75 | 39.59 | 1,697,074 | +0.59(+1.51%) |
Apr 18, 2012 | 38.63 | 39.12 | 38.28 | 39.00 | 2,029,202 | +0.34(+0.88%) |
Apr 17, 2012 | 38.78 | 38.86 | 38.26 | 38.66 | 1,423,453 | +0.20(+0.52%) |
Apr 16, 2012 | 39.08 | 39.27 | 38.41 | 38.46 | 1,200,537 | -0.58(-1.49%) |
Apr 13, 2012 | 39.31 | 39.70 | 38.58 | 39.04 | 1,142,508 | -0.36(-0.91%) |
Apr 12, 2012 | 39.18 | 39.73 | 39.10 | 39.40 | 1,348,570 | +0.39(+1.00%) |
Apr 11, 2012 | 39.32 | 39.45 | 38.92 | 39.01 | 1,694,993 | +0.01(+0.03%) |
Apr 10, 2012 | 40.00 | 40.13 | 38.63 | 39.00 | 1,926,874 | -1.05(-2.62%) |
Apr 09, 2012 | 40.33 | 40.54 | 39.97 | 40.05 | 1,127,304 | -0.79(-1.93%) |
Apr 05, 2012 | 40.48 | 40.90 | 40.35 | 40.84 | 1,106,886 | +0.26(+0.64%) |
Apr 04, 2012 | 41.26 | 41.46 | 40.49 | 40.58 | 2,589,584 | -0.94(-2.26%) |
Apr 03, 2012 | 41.06 | 41.56 | 41.04 | 41.52 | 1,870,661 | +0.32(+0.78%) |
Apr 02, 2012 | 40.24 | 41.34 | 40.24 | 41.20 | 2,768,283 | +0.90(+2.23%) |
Mar 30, 2012 | 40.53 | 40.73 | 40.03 | 40.30 | 2,716,174 | -0.19(-0.47%) |
Mar 29, 2012 | 40.07 | 41.44 | 39.79 | 40.49 | 2,548,726 | +0.22(+0.55%) |
Mar 28, 2012 | 40.90 | 40.99 | 38.86 | 40.27 | 4,483,285 | -0.72(-1.76%) |
Mar 27, 2012 | 41.37 | 41.77 | 40.79 | 40.99 | 4,590,550 | -0.33(-0.80%) |
Mar 26, 2012 | 42.64 | 42.73 | 41.12 | 41.32 | 6,206,399 | -1.16(-2.73%) |
Mar 23, 2012 | 42.69 | 42.92 | 42.45 | 42.48 | 1,112,556 | -0.28(-0.65%) |
Mar 22, 2012 | 43.00 | 43.31 | 42.65 | 42.76 | 967,651 | -0.48(-1.11%) |
Mar 21, 2012 | 43.54 | 43.65 | 42.94 | 43.24 | 1,777,449 | -0.41(-0.94%) |
Mar 20, 2012 | 43.65 | 44.35 | 43.62 | 43.65 | 3,481,803 | -0.61(-1.38%) |
Mar 19, 2012 | 44.00 | 44.30 | 44.00 | 44.26 | 1,949,759 | +0.30(+0.68%) |
Mar 16, 2012 | 43.72 | 44.16 | 43.56 | 43.96 | 2,346,160 | +0.24(+0.55%) |
Mar 15, 2012 | 42.33 | 43.89 | 42.25 | 43.72 | 1,519,262 | +1.34(+3.16%) |
Mar 14, 2012 | 42.21 | 42.96 | 42.09 | 42.38 | 823,767 | +0.03(+0.07%) |
Mar 13, 2012 | 42.50 | 42.76 | 42.15 | 42.35 | 787,200 | +0.02(+0.05%) |
Mar 12, 2012 | 43.10 | 43.19 | 42.27 | 42.33 | 903,273 | -0.69(-1.60%) |
Mar 09, 2012 | 42.81 | 43.15 | 42.69 | 43.02 | 623,493 | +0.07(+0.16%) |
Mar 08, 2012 | 42.70 | 43.05 | 42.41 | 42.95 | 713,048 | +0.30(+0.70%) |
Mar 07, 2012 | 41.90 | 42.81 | 41.58 | 42.65 | 572,091 | +0.84(+2.01%) |
Mar 06, 2012 | 42.27 | 42.40 | 41.42 | 41.81 | 864,788 | -0.73(-1.72%) |
Mar 05, 2012 | 42.61 | 42.96 | 42.41 | 42.54 | 798,276 | -0.22(-0.51%) |
Mar 02, 2012 | 43.00 | 43.35 | 42.60 | 42.76 | 713,110 | -0.28(-0.65%) |
Mar 01, 2012 | 43.50 | 43.69 | 43.01 | 43.04 | 1,016,590 | -0.45(-1.03%) |
Feb 29, 2012 | 43.75 | 43.99 | 43.35 | 43.49 | 679,066 | -0.37(-0.84%) |
Feb 28, 2012 | 44.20 | 44.30 | 43.54 | 43.86 | 742,624 | -0.25(-0.57%) |
Feb 27, 2012 | 44.15 | 44.25 | 43.71 | 44.11 | 794,726 | +0.07(+0.16%) |
Feb 24, 2012 | 43.21 | 44.25 | 43.13 | 44.04 | 1,100,231 | +0.73(+1.69%) |
Feb 23, 2012 | 43.18 | 43.36 | 42.80 | 43.31 | 627,515 | +0.23(+0.53%) |
Feb 22, 2012 | 43.43 | 43.49 | 42.64 | 43.08 | 646,412 | -0.39(-0.90%) |
Feb 21, 2012 | 44.15 | 44.26 | 42.55 | 43.47 | 936,460 | -0.39(-0.89%) |
Feb 17, 2012 | 44.47 | 44.47 | 42.95 | 43.86 | 1,239,804 | +0.71(+1.65%) |
Feb 16, 2012 | 41.60 | 43.55 | 41.50 | 43.15 | 747,259 | +1.27(+3.03%) |
Feb 15, 2012 | 42.23 | 42.42 | 41.60 | 41.88 | 497,522 | -0.36(-0.85%) |
Feb 14, 2012 | 42.23 | 42.60 | 41.74 | 42.24 | 468,889 | -0.33(-0.78%) |
Feb 13, 2012 | 42.22 | 42.60 | 41.71 | 42.57 | 477,230 | +0.77(+1.84%) |
Feb 10, 2012 | 42.27 | 42.27 | 41.56 | 41.80 | 572,091 | -0.69(-1.62%) |
Feb 09, 2012 | 42.00 | 42.96 | 41.86 | 42.49 | 275,408 | +0.49(+1.17%) |
Feb 08, 2012 | 41.96 | 42.70 | 41.96 | 42.00 | 368,733 | -0.05(-0.12%) |
Feb 07, 2012 | 42.09 | 42.31 | 41.90 | 42.05 | 326,606 | -0.28(-0.66%) |
Feb 06, 2012 | 42.74 | 43.57 | 41.80 | 42.33 | 325,813 | -0.21(-0.49%) |
Feb 03, 2012 | 42.85 | 42.95 | 41.70 | 42.54 | 533,482 | -0.49(-1.14%) |
Feb 02, 2012 | 42.83 | 43.47 | 42.83 | 43.03 | 351,302 | +0.03(+0.07%) |
Feb 01, 2012 | 42.85 | 43.01 | 42.46 | 43.00 | 373,073 | +0.25(+0.58%) |
Jan 31, 2012 | 42.49 | 42.75 | 42.34 | 42.75 | 258,299 | +0.29(+0.68%) |
Jan 30, 2012 | 42.59 | 42.71 | 42.10 | 42.46 | 263,662 | -0.14(-0.33%) |
Jan 27, 2012 | 42.53 | 42.84 | 42.26 | 42.60 | 206,701 | -0.10(-0.23%) |
Jan 26, 2012 | 43.70 | 43.73 | 42.41 | 42.70 | 388,354 | -0.50(-1.16%) |
Jan 25, 2012 | 42.41 | 43.32 | 42.20 | 43.20 | 430,371 | +0.50(+1.17%) |
Jan 24, 2012 | 42.87 | 42.87 | 42.04 | 42.70 | 471,686 | -0.18(-0.42%) |
Jan 23, 2012 | 42.31 | 43.01 | 42.31 | 42.88 | 446,473 | +0.60(+1.42%) |
Jan 20, 2012 | 42.09 | 42.47 | 41.90 | 42.28 | 496,831 | +0.09(+0.21%) |
Jan 19, 2012 | 42.30 | 42.68 | 42.06 | 42.19 | 720,354 | -0.13(-0.31%) |
Jan 18, 2012 | 41.45 | 42.55 | 41.45 | 42.32 | 696,376 | +0.82(+1.98%) |
Jan 17, 2012 | 41.55 | 41.82 | 41.02 | 41.50 | 709,131 | +0.28(+0.68%) |
Jan 13, 2012 | 40.70 | 41.47 | 40.47 | 41.22 | 459,668 | +0.54(+1.33%) |
Jan 12, 2012 | 39.66 | 40.99 | 39.66 | 40.68 | 558,078 | +0.74(+1.85%) |
Jan 11, 2012 | 40.47 | 40.51 | 39.92 | 39.94 | 621,933 | -0.56(-1.38%) |
Jan 10, 2012 | 40.60 | 40.67 | 40.30 | 40.50 | 762,630 | -0.08(-0.20%) |
Jan 09, 2012 | 41.25 | 41.75 | 40.25 | 40.58 | 901,368 | -0.32(-0.78%) |
Jan 06, 2012 | 41.11 | 43.15 | 40.77 | 40.90 | 1,580,588 | +0.04(+0.10%) |
Jan 05, 2012 | 41.07 | 41.24 | 40.32 | 40.86 | 786,266 | -0.14(-0.34%) |
Jan 04, 2012 | 40.88 | 41.03 | 40.16 | 41.00 | 768,052 | +0.42(+1.03%) |
Dec 30, 2011 | 40.80 | 40.80 | 40.32 | 40.58 | 389,609 | -0.22(-0.54%) |
Dec 29, 2011 | 40.69 | 40.98 | 40.00 | 40.80 | 739,426 | +0.29(+0.72%) |
Dec 28, 2011 | 41.50 | 42.00 | 40.00 | 40.51 | 589,549 | -0.69(-1.67%) |
Dec 27, 2011 | 40.48 | 41.38 | 39.85 | 41.20 | 732,345 | +1.40(+3.52%) |
Dec 23, 2011 | 39.17 | 40.13 | 39.17 | 39.80 | 578,174 | -0.02(-0.05%) |
Dec 21, 2011 | 39.91 | 39.91 | 39.15 | 39.82 | 443,437 | +0.11(+0.28%) |
Dec 20, 2011 | 39.51 | 40.00 | 39.40 | 39.71 | 852,798 | +0.34(+0.86%) |
Dec 19, 2011 | 38.99 | 39.62 | 38.83 | 39.37 | 593,441 | +0.53(+1.36%) |
Dec 16, 2011 | 38.55 | 39.26 | 38.40 | 38.84 | 704,886 | +0.50(+1.30%) |
Dec 15, 2011 | 37.54 | 38.49 | 37.25 | 38.34 | 402,650 | +1.16(+3.12%) |
Dec 14, 2011 | 38.00 | 38.44 | 37.05 | 37.18 | 650,849 | -0.59(-1.56%) |
Dec 13, 2011 | 38.09 | 38.35 | 37.50 | 37.77 | 534,414 | -0.21(-0.55%) |
Dec 12, 2011 | 38.37 | 38.37 | 37.34 | 37.98 | 474,020 | -0.61(-1.58%) |
Dec 09, 2011 | 37.80 | 38.61 | 37.52 | 38.59 | 573,762 | +0.80(+2.12%) |
Dec 08, 2011 | 38.05 | 38.20 | 37.40 | 37.79 | 620,964 | -0.26(-0.68%) |
Dec 07, 2011 | 38.10 | 38.25 | 37.64 | 38.05 | 536,215 | +0.10(+0.26%) |
Dec 06, 2011 | 37.79 | 38.22 | 37.56 | 37.95 | 787,333 | +0.32(+0.85%) |
Dec 05, 2011 | 36.86 | 37.95 | 36.86 | 37.63 | 917,359 | +1.20(+3.29%) |
Dec 02, 2011 | 36.60 | 36.91 | 34.52 | 36.43 | 585,592 | +0.12(+0.33%) |
Dec 01, 2011 | 35.37 | 36.91 | 34.98 | 36.31 | 789,359 | +1.02(+2.89%) |
Nov 30, 2011 | 35.22 | 35.48 | 34.52 | 35.29 | 1,909,116 | +0.65(+1.88%) |
Nov 29, 2011 | 35.05 | 35.33 | 34.36 | 34.64 | 1,125,665 | -0.40(-1.14%) |
Nov 28, 2011 | 35.88 | 36.45 | 34.29 | 35.04 | 642,683 | +0.08(+0.23%) |
Nov 25, 2011 | 35.02 | 35.30 | 34.80 | 34.96 | 73,055 | +0.10(+0.29%) |
Nov 23, 2011 | 35.62 | 35.79 | 34.74 | 34.86 | 622,868 | -0.76(-2.13%) |
Nov 22, 2011 | 36.36 | 36.46 | 35.22 | 35.62 | 888,009 | -0.87(-2.38%) |
Nov 21, 2011 | 37.35 | 37.51 | 36.10 | 36.49 | 408,061 | -1.07(-2.85%) |
Nov 18, 2011 | 37.84 | 38.15 | 37.18 | 37.56 | 335,561 | +0.00(+0.00%) |
Nov 17, 2011 | 37.38 | 37.92 | 36.88 | 37.56 | 425,762 | +0.18(+0.48%) |
Nov 16, 2011 | 37.85 | 37.91 | 37.16 | 37.38 | 328,357 | -0.57(-1.50%) |
Nov 15, 2011 | 37.75 | 38.10 | 37.13 | 37.95 | 345,116 | +0.33(+0.88%) |
Nov 14, 2011 | 38.10 | 38.18 | 37.40 | 37.62 | 259,316 | -0.18(-0.48%) |
Nov 11, 2011 | 38.02 | 38.09 | 37.67 | 37.80 | 308,942 | -0.07(-0.18%) |
Nov 10, 2011 | 37.51 | 38.08 | 36.88 | 37.87 | 521,581 | +0.83(+2.24%) |
Nov 09, 2011 | 38.34 | 38.44 | 37.03 | 37.04 | 368,262 | -1.65(-4.26%) |
Nov 08, 2011 | 38.50 | 38.84 | 37.78 | 38.69 | 540,551 | +0.39(+1.02%) |
Nov 07, 2011 | 37.30 | 38.38 | 37.05 | 38.30 | 415,084 | +0.72(+1.92%) |
Nov 04, 2011 | 36.78 | 37.58 | 36.31 | 37.58 | 346,989 | +0.47(+1.27%) |
Nov 03, 2011 | 36.27 | 37.50 | 36.07 | 37.11 | 462,526 | +0.77(+2.12%) |
Nov 02, 2011 | 37.90 | 38.05 | 36.24 | 36.34 | 500,508 | -0.73(-1.97%) |
Nov 01, 2011 | 37.76 | 37.76 | 36.80 | 37.07 | 503,332 | -1.18(-3.08%) |
Oct 31, 2011 | 38.58 | 38.73 | 37.71 | 38.25 | 699,090 | -0.33(-0.86%) |
Oct 28, 2011 | 38.31 | 38.86 | 38.00 | 38.58 | 1,098,717 | +0.06(+0.16%) |
Oct 27, 2011 | 39.30 | 39.34 | 38.35 | 38.52 | 1,290,708 | -0.05(-0.13%) |
Oct 26, 2011 | 38.24 | 38.92 | 37.82 | 38.57 | 1,217,705 | +1.09(+2.91%) |
Oct 25, 2011 | 37.75 | 38.34 | 37.00 | 37.48 | 805,627 | -0.14(-0.37%) |
Oct 24, 2011 | 36.77 | 37.64 | 36.57 | 37.62 | 558,644 | +0.98(+2.67%) |
Oct 21, 2011 | 36.74 | 36.74 | 36.30 | 36.64 | 825,461 | +0.33(+0.91%) |
Oct 20, 2011 | 36.67 | 36.68 | 35.84 | 36.31 | 315,200 | -0.05(-0.14%) |
Oct 19, 2011 | 36.48 | 36.85 | 36.17 | 36.36 | 546,087 | -0.03(-0.08%) |
Oct 18, 2011 | 36.66 | 36.80 | 35.80 | 36.39 | 788,755 | +0.04(+0.11%) |
Oct 17, 2011 | 35.52 | 36.49 | 35.52 | 36.35 | 852,415 | +0.64(+1.79%) |
Oct 14, 2011 | 35.44 | 35.80 | 34.89 | 35.71 | 568,891 | +0.76(+2.17%) |
Oct 13, 2011 | 35.68 | 35.68 | 33.88 | 34.95 | 1,258,545 | -0.79(-2.21%) |
Oct 12, 2011 | 36.46 | 36.46 | 35.50 | 35.74 | 982,801 | -0.27(-0.75%) |
Oct 11, 2011 | 34.95 | 36.20 | 34.59 | 36.01 | 782,659 | +1.02(+2.92%) |
Oct 10, 2011 | 34.65 | 35.12 | 34.40 | 34.99 | 616,490 | +0.75(+2.19%) |
Oct 07, 2011 | 34.93 | 35.45 | 34.11 | 34.24 | 1,279,279 | -0.50(-1.44%) |
Oct 06, 2011 | 34.21 | 34.81 | 34.19 | 34.74 | 1,389,384 | +1.75(+5.30%) |
Oct 05, 2011 | 32.20 | 33.46 | 31.25 | 32.99 | 744,263 | +0.92(+2.87%) |
Oct 04, 2011 | 32.55 | 32.76 | 30.78 | 32.07 | 1,306,077 | -0.96(-2.91%) |