Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 41.95 | 42.34 | 40.89 | 42.19 | 1,830,027 | +0.24(+0.56%) |
Oct 26, 2012 | 40.99 | 41.96 | 41.96 | 41.96 | 5,945,717 | +1.90(+4.75%) |
Oct 25, 2012 | 39.94 | 40.30 | 39.63 | 40.05 | 2,312,123 | +0.46(+1.17%) |
Oct 24, 2012 | 39.58 | 39.87 | 39.17 | 39.59 | 1,583,301 | +0.25(+0.62%) |
Oct 23, 2012 | 39.16 | 39.48 | 39.06 | 39.35 | 1,413,390 | -0.62(-1.56%) |
Oct 19, 2012 | 40.56 | 40.75 | 39.71 | 39.97 | 1,619,238 | -0.84(-2.06%) |
Oct 18, 2012 | 40.13 | 40.86 | 40.13 | 40.81 | 2,307,479 | +0.58(+1.44%) |
Oct 17, 2012 | 39.77 | 40.47 | 37.87 | 40.23 | 1,821,215 | +0.37(+0.92%) |
Oct 16, 2012 | 39.54 | 39.87 | 39.34 | 39.86 | 1,260,069 | +0.38(+0.95%) |
Oct 15, 2012 | 39.00 | 39.55 | 38.99 | 39.49 | 1,387,323 | +0.62(+1.60%) |
Oct 12, 2012 | 38.79 | 39.20 | 38.79 | 38.86 | 1,578,190 | -0.01(-0.02%) |
Oct 11, 2012 | 38.87 | 39.28 | 38.61 | 38.87 | 1,480,196 | +0.32(+0.84%) |
Oct 10, 2012 | 38.46 | 38.67 | 38.05 | 38.55 | 1,978,211 | +0.02(+0.05%) |
Oct 09, 2012 | 38.91 | 39.10 | 38.29 | 38.53 | 2,224,726 | -0.37(-0.95%) |
Oct 08, 2012 | 39.13 | 39.37 | 38.85 | 38.90 | 1,036,050 | -0.46(-1.16%) |
Oct 05, 2012 | 40.02 | 40.10 | 39.21 | 39.35 | 1,091,539 | -0.28(-0.71%) |
Oct 04, 2012 | 39.46 | 39.72 | 39.25 | 39.63 | 1,279,331 | +0.39(+1.00%) |
Oct 03, 2012 | 38.99 | 39.41 | 38.85 | 39.24 | 1,306,023 | +0.32(+0.81%) |
Oct 02, 2012 | 38.90 | 39.13 | 38.36 | 38.92 | 1,838,648 | +0.14(+0.36%) |
Oct 01, 2012 | 38.95 | 39.35 | 38.67 | 38.78 | 1,657,860 | +0.09(+0.23%) |
Sep 28, 2012 | 38.95 | 39.10 | 38.64 | 38.70 | 1,711,172 | -0.29(-0.74%) |
Sep 27, 2012 | 38.82 | 39.40 | 38.77 | 38.99 | 1,778,418 | +0.38(+0.98%) |
Sep 26, 2012 | 38.89 | 39.04 | 38.59 | 38.61 | 2,011,683 | -0.31(-0.79%) |
Sep 25, 2012 | 39.81 | 40.05 | 38.92 | 38.92 | 2,700,766 | -0.89(-2.24%) |
Sep 24, 2012 | 39.87 | 40.05 | 39.47 | 39.81 | 1,262,397 | -0.32(-0.79%) |
Sep 21, 2012 | 40.07 | 40.53 | 39.51 | 40.12 | 3,305,905 | +0.36(+0.90%) |
Sep 20, 2012 | 39.17 | 39.80 | 38.91 | 39.77 | 2,997,614 | +0.31(+0.78%) |
Sep 19, 2012 | 39.26 | 39.67 | 39.08 | 39.46 | 2,528,679 | +0.25(+0.65%) |
Sep 18, 2012 | 39.02 | 39.33 | 38.78 | 39.21 | 2,851,863 | +0.19(+0.49%) |
Sep 17, 2012 | 38.73 | 39.18 | 38.60 | 39.01 | 2,160,082 | +0.62(+1.62%) |
Sep 14, 2012 | 38.61 | 39.25 | 38.07 | 38.39 | 3,313,957 | +0.06(+0.16%) |
Sep 13, 2012 | 38.20 | 38.37 | 37.63 | 38.33 | 2,739,963 | +0.16(+0.41%) |
Sep 12, 2012 | 37.43 | 38.42 | 37.33 | 38.17 | 5,689,337 | +0.94(+2.52%) |
Sep 11, 2012 | 36.49 | 37.55 | 36.45 | 37.23 | 3,806,858 | +0.73(+1.99%) |
Sep 10, 2012 | 36.64 | 37.01 | 36.38 | 36.51 | 2,303,259 | +0.35(+0.97%) |
Sep 07, 2012 | 36.19 | 36.23 | 35.81 | 36.16 | 2,134,776 | +0.02(+0.05%) |
Sep 06, 2012 | 34.85 | 36.24 | 34.85 | 36.14 | 2,727,159 | +1.19(+3.41%) |
Sep 05, 2012 | 34.79 | 35.32 | 34.33 | 34.95 | 2,157,265 | +0.15(+0.43%) |
Sep 04, 2012 | 34.69 | 34.96 | 34.40 | 34.80 | 1,204,354 | +0.11(+0.30%) |
Aug 31, 2012 | 34.38 | 34.87 | 34.17 | 34.69 | 1,773,291 | +0.47(+1.38%) |
Aug 30, 2012 | 33.76 | 34.39 | 33.75 | 34.22 | 1,411,242 | +0.10(+0.28%) |
Aug 29, 2012 | 33.94 | 34.17 | 33.71 | 34.12 | 1,121,388 | +0.38(+1.12%) |
Aug 27, 2012 | 33.89 | 34.25 | 33.71 | 33.75 | 1,577,747 | -0.06(-0.18%) |
Aug 24, 2012 | 33.42 | 33.88 | 33.37 | 33.81 | 983,886 | +0.27(+0.81%) |
Aug 23, 2012 | 33.67 | 34.02 | 33.41 | 33.54 | 1,062,320 | -0.23(-0.67%) |
Aug 22, 2012 | 33.77 | 34.05 | 33.62 | 33.76 | 1,849,321 | -0.02(-0.05%) |
Aug 21, 2012 | 34.00 | 34.19 | 33.68 | 33.78 | 1,698,605 | -0.15(-0.44%) |
Aug 20, 2012 | 34.63 | 34.72 | 33.80 | 33.93 | 1,735,907 | -0.86(-2.47%) |
Aug 17, 2012 | 34.33 | 34.87 | 34.26 | 34.79 | 1,775,984 | +0.43(+1.25%) |
Aug 16, 2012 | 34.14 | 34.44 | 34.05 | 34.36 | 1,513,932 | +0.31(+0.90%) |
Aug 15, 2012 | 34.02 | 34.14 | 33.82 | 34.05 | 1,531,206 | +0.03(+0.10%) |
Aug 14, 2012 | 34.50 | 34.60 | 33.96 | 34.02 | 1,000,892 | -0.23(-0.66%) |
Aug 13, 2012 | 34.46 | 34.58 | 34.09 | 34.25 | 1,072,836 | -0.31(-0.91%) |
Aug 10, 2012 | 34.32 | 34.60 | 34.24 | 34.56 | 1,554,735 | +0.01(+0.03%) |
Aug 09, 2012 | 34.78 | 35.17 | 34.54 | 34.55 | 1,507,391 | -0.20(-0.58%) |
Aug 08, 2012 | 35.39 | 35.55 | 34.50 | 34.75 | 2,834,160 | -0.88(-2.47%) |
Aug 07, 2012 | 35.32 | 35.77 | 35.32 | 35.63 | 1,334,839 | +0.53(+1.52%) |
Aug 06, 2012 | 35.63 | 35.71 | 35.07 | 35.10 | 862,900 | -0.37(-1.03%) |
Aug 03, 2012 | 35.11 | 35.65 | 35.01 | 35.47 | 1,439,014 | +0.71(+2.03%) |
Aug 02, 2012 | 34.80 | 35.32 | 34.46 | 34.76 | 1,864,827 | -0.44(-1.26%) |
Aug 01, 2012 | 35.55 | 35.73 | 35.05 | 35.21 | 1,353,420 | -0.16(-0.44%) |
Jul 31, 2012 | 35.58 | 35.69 | 35.11 | 35.36 | 1,674,018 | -0.24(-0.66%) |
Jul 30, 2012 | 35.57 | 35.98 | 35.52 | 35.60 | 1,829,093 | -0.10(-0.27%) |
Jul 27, 2012 | 35.22 | 35.92 | 34.87 | 35.69 | 3,012,115 | +0.72(+2.05%) |
Jul 26, 2012 | 32.15 | 35.24 | 32.15 | 34.98 | 4,804,094 | +3.52(+11.21%) |
Jul 25, 2012 | 31.43 | 31.52 | 30.99 | 31.45 | 1,736,370 | +0.25(+0.81%) |
Jul 24, 2012 | 31.28 | 31.58 | 30.99 | 31.20 | 2,265,226 | -0.03(-0.11%) |
Jul 23, 2012 | 31.20 | 31.35 | 30.65 | 31.24 | 1,637,800 | -0.44(-1.40%) |
Jul 20, 2012 | 32.07 | 32.37 | 31.67 | 31.68 | 1,461,869 | -0.59(-1.84%) |
Jul 19, 2012 | 32.09 | 32.39 | 31.79 | 32.27 | 1,316,772 | +0.22(+0.68%) |
Jul 18, 2012 | 31.59 | 32.14 | 31.53 | 32.06 | 1,235,360 | +0.33(+1.04%) |
Jul 17, 2012 | 31.82 | 32.01 | 30.97 | 31.72 | 2,520,542 | +0.11(+0.36%) |
Jul 16, 2012 | 31.96 | 32.09 | 31.50 | 31.61 | 1,729,811 | -0.38(-1.20%) |
Jul 13, 2012 | 31.43 | 32.06 | 31.22 | 31.99 | 2,016,817 | +0.58(+1.86%) |
Jul 12, 2012 | 31.80 | 31.87 | 31.35 | 31.41 | 1,846,212 | -0.75(-2.33%) |
Jul 11, 2012 | 31.76 | 32.54 | 31.56 | 32.16 | 2,266,949 | +0.03(+0.08%) |
Jul 10, 2012 | 31.99 | 32.77 | 31.99 | 32.13 | 2,248,239 | +0.03(+0.11%) |
Jul 09, 2012 | 31.68 | 32.17 | 31.41 | 32.10 | 2,125,462 | +0.30(+0.93%) |
Jul 06, 2012 | 31.64 | 31.88 | 31.53 | 31.80 | 1,161,251 | -0.22(-0.68%) |
Jul 05, 2012 | 32.23 | 32.35 | 31.68 | 32.02 | 1,706,088 | -0.45(-1.37%) |
Jul 03, 2012 | 31.92 | 32.47 | 31.61 | 32.47 | 751,179 | +0.56(+1.75%) |
Jul 02, 2012 | 31.88 | 32.19 | 31.48 | 31.91 | 1,388,242 | +0.02(+0.05%) |
Jun 29, 2012 | 31.73 | 31.89 | 31.31 | 31.89 | 1,826,842 | +0.87(+2.81%) |
Jun 28, 2012 | 30.58 | 31.03 | 30.49 | 31.02 | 1,567,485 | +0.08(+0.25%) |
Jun 27, 2012 | 30.56 | 31.36 | 30.36 | 30.94 | 1,805,262 | +0.65(+2.13%) |
Jun 26, 2012 | 29.87 | 30.41 | 29.63 | 30.29 | 1,808,711 | +0.55(+1.85%) |
Jun 25, 2012 | 30.08 | 30.08 | 29.54 | 29.74 | 1,438,955 | -0.82(-2.68%) |
Jun 22, 2012 | 30.54 | 30.67 | 30.35 | 30.56 | 1,366,982 | +0.24(+0.81%) |
Jun 21, 2012 | 31.56 | 31.65 | 30.28 | 30.32 | 1,798,559 | -1.13(-3.61%) |
Jun 20, 2012 | 31.79 | 31.83 | 31.18 | 31.45 | 965,972 | -0.37(-1.15%) |
Jun 19, 2012 | 31.67 | 32.03 | 31.34 | 31.82 | 1,729,509 | +0.38(+1.19%) |
Jun 18, 2012 | 30.97 | 31.58 | 30.83 | 31.45 | 1,166,861 | +0.29(+0.92%) |
Jun 15, 2012 | 30.83 | 31.28 | 30.71 | 31.16 | 1,928,221 | +0.55(+1.80%) |
Jun 14, 2012 | 30.90 | 30.99 | 30.28 | 30.61 | 2,951,043 | -0.20(-0.65%) |
Jun 13, 2012 | 31.30 | 31.31 | 30.64 | 30.81 | 2,032,485 | -0.68(-2.16%) |
Jun 12, 2012 | 31.22 | 31.52 | 30.83 | 31.49 | 1,365,681 | +0.40(+1.29%) |
Jun 11, 2012 | 32.00 | 32.36 | 31.04 | 31.09 | 1,915,374 | -0.58(-1.85%) |
Jun 08, 2012 | 31.58 | 31.72 | 31.36 | 31.67 | 2,019,922 | -0.13(-0.41%) |
Jun 07, 2012 | 32.47 | 32.65 | 31.72 | 31.80 | 1,391,400 | -0.25(-0.79%) |
Jun 06, 2012 | 31.79 | 32.06 | 31.72 | 32.06 | 1,514,766 | +0.59(+1.89%) |
Jun 05, 2012 | 30.63 | 31.58 | 30.63 | 31.46 | 1,891,246 | +0.70(+2.27%) |
Jun 04, 2012 | 30.90 | 31.02 | 30.37 | 30.76 | 1,438,692 | -0.10(-0.31%) |
Jun 01, 2012 | 31.29 | 31.49 | 30.83 | 30.86 | 2,190,414 | -1.06(-3.33%) |
May 31, 2012 | 32.04 | 32.32 | 31.55 | 31.92 | 2,036,757 | -0.22(-0.68%) |
May 30, 2012 | 32.51 | 32.56 | 32.10 | 32.14 | 1,529,443 | -0.74(-2.26%) |
May 29, 2012 | 32.87 | 33.04 | 32.61 | 32.88 | 3,083,140 | +0.29(+0.88%) |
May 25, 2012 | 32.44 | 32.75 | 32.40 | 32.60 | 1,535,533 | +0.10(+0.30%) |
May 24, 2012 | 32.01 | 32.51 | 31.97 | 32.50 | 2,330,309 | +0.58(+1.83%) |
May 23, 2012 | 31.37 | 31.96 | 31.23 | 31.92 | 1,662,298 | +0.26(+0.83%) |
May 22, 2012 | 31.65 | 32.43 | 31.45 | 31.65 | 2,571,431 | -0.05(-0.16%) |
May 21, 2012 | 31.19 | 31.96 | 30.95 | 31.71 | 2,270,404 | +0.66(+2.14%) |
May 18, 2012 | 31.40 | 31.64 | 30.94 | 31.04 | 1,998,670 | -0.17(-0.56%) |
May 17, 2012 | 32.41 | 32.51 | 31.18 | 31.22 | 3,233,369 | -1.14(-3.53%) |
May 16, 2012 | 33.11 | 33.39 | 32.34 | 32.36 | 2,049,595 | -0.55(-1.66%) |
May 15, 2012 | 32.98 | 33.36 | 32.84 | 32.91 | 1,824,686 | +0.00(+0.00%) |
May 14, 2012 | 32.87 | 33.15 | 32.70 | 32.91 | 2,203,136 | -0.42(-1.25%) |
May 11, 2012 | 32.98 | 33.69 | 32.86 | 33.33 | 1,337,860 | +0.02(+0.05%) |
May 10, 2012 | 33.66 | 33.77 | 33.18 | 33.31 | 1,183,994 | -0.01(-0.03%) |
May 09, 2012 | 33.11 | 33.58 | 33.00 | 33.32 | 2,289,555 | -0.35(-1.03%) |
May 08, 2012 | 33.36 | 33.79 | 33.11 | 33.66 | 2,233,907 | -0.02(-0.05%) |
May 07, 2012 | 33.93 | 34.27 | 33.66 | 33.68 | 2,101,078 | -0.21(-0.62%) |
May 04, 2012 | 34.07 | 34.12 | 33.79 | 33.89 | 2,257,877 | -0.41(-1.19%) |
May 03, 2012 | 34.93 | 35.05 | 34.26 | 34.30 | 1,833,147 | -0.57(-1.64%) |
May 02, 2012 | 35.10 | 35.11 | 34.67 | 34.87 | 2,095,151 | -0.40(-1.13%) |
May 01, 2012 | 35.58 | 35.64 | 35.13 | 35.27 | 3,067,434 | -0.30(-0.85%) |
Apr 30, 2012 | 36.08 | 36.16 | 35.48 | 35.58 | 1,583,795 | -0.54(-1.49%) |
Apr 27, 2012 | 36.45 | 36.46 | 35.67 | 36.11 | 2,373,186 | -0.03(-0.10%) |
Apr 26, 2012 | 36.49 | 36.97 | 35.87 | 36.15 | 3,008,705 | -0.31(-0.86%) |
Apr 25, 2012 | 36.44 | 36.68 | 36.34 | 36.46 | 3,362,926 | +0.30(+0.84%) |
Apr 24, 2012 | 36.04 | 36.43 | 35.96 | 36.16 | 1,470,330 | +0.17(+0.48%) |
Apr 23, 2012 | 35.68 | 36.06 | 35.34 | 35.98 | 2,020,083 | -0.16(-0.46%) |
Apr 20, 2012 | 35.97 | 36.53 | 35.79 | 36.15 | 2,050,955 | +0.34(+0.95%) |
Apr 19, 2012 | 36.73 | 36.84 | 35.69 | 35.81 | 2,754,856 | -0.89(-2.44%) |
Apr 18, 2012 | 36.84 | 37.03 | 36.64 | 36.70 | 1,802,684 | -0.42(-1.12%) |
Apr 17, 2012 | 36.54 | 37.20 | 36.47 | 37.12 | 2,139,173 | +0.96(+2.67%) |
Apr 16, 2012 | 36.46 | 36.67 | 36.11 | 36.16 | 1,360,654 | -0.05(-0.14%) |
Apr 13, 2012 | 37.16 | 37.18 | 36.18 | 36.21 | 1,674,566 | -1.07(-2.87%) |
Apr 12, 2012 | 36.49 | 37.37 | 36.38 | 37.28 | 1,580,176 | +0.92(+2.53%) |
Apr 11, 2012 | 35.87 | 36.90 | 35.82 | 36.36 | 2,028,026 | +0.94(+2.65%) |
Apr 10, 2012 | 36.09 | 36.10 | 35.34 | 35.42 | 1,886,116 | -0.72(-2.00%) |
Apr 09, 2012 | 36.04 | 36.17 | 35.87 | 36.14 | 1,401,353 | -0.63(-1.70%) |
Apr 05, 2012 | 36.50 | 36.84 | 36.35 | 36.77 | 1,129,346 | +0.05(+0.14%) |
Apr 04, 2012 | 36.99 | 37.28 | 36.59 | 36.71 | 1,111,484 | -0.62(-1.65%) |
Apr 03, 2012 | 36.65 | 37.40 | 36.56 | 37.33 | 1,932,161 | +0.55(+1.49%) |
Apr 02, 2012 | 36.61 | 36.85 | 36.25 | 36.78 | 2,063,567 | +0.21(+0.57%) |
Mar 30, 2012 | 36.35 | 36.64 | 35.88 | 36.57 | 1,484,915 | +0.50(+1.40%) |
Mar 29, 2012 | 36.17 | 36.17 | 35.71 | 36.07 | 1,054,806 | -0.43(-1.19%) |
Mar 28, 2012 | 36.70 | 36.70 | 36.08 | 36.51 | 1,046,793 | -0.26(-0.71%) |
Mar 27, 2012 | 36.75 | 36.91 | 36.66 | 36.77 | 1,570,827 | +0.00(+0.00%) |
Mar 26, 2012 | 36.49 | 36.97 | 36.41 | 36.77 | 1,439,235 | +0.62(+1.71%) |
Mar 23, 2012 | 36.02 | 36.24 | 35.62 | 36.15 | 824,914 | +0.12(+0.34%) |
Mar 22, 2012 | 35.95 | 36.31 | 35.78 | 36.03 | 1,033,151 | -0.24(-0.67%) |
Mar 21, 2012 | 36.21 | 36.47 | 35.90 | 36.27 | 1,690,568 | +0.16(+0.43%) |
Mar 20, 2012 | 36.26 | 36.48 | 36.04 | 36.11 | 1,670,137 | -0.28(-0.76%) |
Mar 19, 2012 | 36.87 | 36.90 | 36.32 | 36.39 | 1,619,479 | -0.62(-1.67%) |
Mar 16, 2012 | 36.70 | 37.07 | 36.19 | 37.01 | 2,476,655 | +0.50(+1.36%) |
Mar 15, 2012 | 36.08 | 36.52 | 35.97 | 36.51 | 1,800,116 | +0.44(+1.23%) |
Mar 14, 2012 | 35.95 | 36.39 | 35.89 | 36.07 | 2,072,150 | +0.02(+0.05%) |
Mar 13, 2012 | 34.92 | 36.10 | 34.84 | 36.05 | 3,597,596 | +1.26(+3.62%) |
Mar 12, 2012 | 33.81 | 34.82 | 33.67 | 34.79 | 3,038,387 | +1.05(+3.12%) |
Mar 09, 2012 | 33.55 | 33.98 | 33.26 | 33.74 | 900,912 | +0.27(+0.80%) |
Mar 08, 2012 | 32.69 | 33.52 | 32.62 | 33.47 | 1,210,533 | +1.03(+3.16%) |
Mar 07, 2012 | 32.52 | 32.71 | 32.33 | 32.45 | 1,320,344 | +0.00(+0.00%) |
Mar 06, 2012 | 33.13 | 33.51 | 32.41 | 32.45 | 1,637,526 | -1.03(-3.09%) |
Mar 05, 2012 | 33.68 | 33.79 | 33.47 | 33.48 | 1,318,068 | -0.35(-1.03%) |
Mar 02, 2012 | 33.99 | 34.28 | 33.70 | 33.83 | 1,261,006 | -0.25(-0.74%) |
Mar 01, 2012 | 33.34 | 34.13 | 33.34 | 34.08 | 1,361,112 | +0.54(+1.61%) |
Feb 29, 2012 | 33.66 | 33.93 | 33.47 | 33.54 | 1,311,449 | -0.03(-0.08%) |
Feb 28, 2012 | 34.09 | 34.09 | 33.46 | 33.57 | 1,431,847 | -0.51(-1.50%) |
Feb 27, 2012 | 33.19 | 34.17 | 33.19 | 34.08 | 1,987,717 | +0.30(+0.90%) |
Feb 24, 2012 | 34.05 | 34.19 | 33.78 | 33.78 | 1,614,811 | -0.23(-0.69%) |
Feb 23, 2012 | 33.59 | 34.04 | 33.44 | 34.01 | 1,097,960 | +0.33(+0.98%) |
Feb 22, 2012 | 33.24 | 33.91 | 33.24 | 33.68 | 1,178,338 | +0.11(+0.34%) |
Feb 21, 2012 | 33.53 | 33.61 | 33.16 | 33.57 | 1,460,512 | +0.10(+0.29%) |
Feb 17, 2012 | 33.64 | 33.84 | 33.33 | 33.47 | 895,410 | +0.07(+0.21%) |
Feb 16, 2012 | 33.19 | 33.54 | 33.06 | 33.40 | 1,456,444 | +0.18(+0.55%) |
Feb 15, 2012 | 33.67 | 33.76 | 33.06 | 33.22 | 1,344,322 | -0.23(-0.68%) |
Feb 14, 2012 | 33.18 | 33.52 | 33.13 | 33.45 | 1,572,495 | -0.04(-0.13%) |
Feb 13, 2012 | 33.51 | 33.65 | 33.14 | 33.49 | 1,272,158 | +0.23(+0.70%) |
Feb 10, 2012 | 32.92 | 33.46 | 32.81 | 33.26 | 2,950,749 | +0.06(+0.18%) |
Feb 09, 2012 | 33.27 | 33.37 | 32.86 | 33.20 | 3,204,220 | +0.05(+0.16%) |
Feb 08, 2012 | 29.89 | 33.30 | 29.89 | 33.14 | 4,080,155 | -0.58(-1.72%) |
Feb 07, 2012 | 33.22 | 33.86 | 33.07 | 33.72 | 3,083,026 | +0.29(+0.88%) |
Feb 06, 2012 | 33.10 | 33.52 | 32.93 | 33.43 | 1,309,064 | +0.12(+0.36%) |
Feb 03, 2012 | 32.83 | 33.59 | 32.79 | 33.31 | 1,707,396 | +0.90(+2.78%) |
Feb 02, 2012 | 32.70 | 32.90 | 32.34 | 32.41 | 1,647,451 | -0.12(-0.37%) |
Feb 01, 2012 | 32.54 | 32.89 | 32.27 | 32.53 | 1,970,705 | +0.32(+0.99%) |
Jan 31, 2012 | 32.29 | 32.32 | 31.70 | 32.21 | 1,810,198 | +0.16(+0.49%) |
Jan 30, 2012 | 32.19 | 32.41 | 31.96 | 32.05 | 1,266,897 | -0.53(-1.62%) |
Jan 27, 2012 | 32.80 | 32.97 | 32.48 | 32.58 | 1,655,678 | -0.35(-1.05%) |
Jan 26, 2012 | 33.31 | 33.55 | 32.75 | 32.93 | 2,203,883 | -0.17(-0.52%) |
Jan 25, 2012 | 31.84 | 33.20 | 31.73 | 33.10 | 2,767,658 | +1.19(+3.74%) |
Jan 24, 2012 | 31.57 | 32.00 | 31.34 | 31.91 | 1,598,303 | +0.11(+0.35%) |
Jan 23, 2012 | 31.60 | 32.09 | 31.48 | 31.79 | 2,278,488 | +0.24(+0.77%) |
Jan 20, 2012 | 31.65 | 31.86 | 31.40 | 31.55 | 1,641,936 | -0.07(-0.22%) |
Jan 19, 2012 | 30.91 | 31.73 | 30.84 | 31.62 | 1,728,508 | +0.87(+2.81%) |
Jan 18, 2012 | 30.55 | 30.80 | 30.41 | 30.76 | 2,315,538 | +0.20(+0.65%) |
Jan 17, 2012 | 31.61 | 31.73 | 30.54 | 30.56 | 2,732,580 | -0.53(-1.70%) |
Jan 13, 2012 | 31.50 | 31.65 | 30.97 | 31.09 | 1,247,580 | -0.68(-2.15%) |
Jan 12, 2012 | 31.10 | 31.79 | 31.06 | 31.77 | 2,840,539 | +0.81(+2.63%) |
Jan 11, 2012 | 31.25 | 31.40 | 30.86 | 30.96 | 2,003,067 | -0.48(-1.51%) |
Jan 10, 2012 | 31.43 | 31.69 | 31.28 | 31.43 | 1,800,157 | +0.43(+1.40%) |
Jan 09, 2012 | 31.05 | 31.21 | 30.70 | 31.00 | 2,641,674 | +0.00(+0.00%) |
Jan 06, 2012 | 30.77 | 31.13 | 30.68 | 31.00 | 1,677,775 | +0.12(+0.39%) |
Jan 05, 2012 | 30.00 | 30.88 | 29.99 | 30.88 | 1,964,522 | +0.54(+1.77%) |
Jan 04, 2012 | 30.29 | 30.40 | 29.72 | 30.34 | 1,615,016 | +1.20(+4.13%) |
Dec 30, 2011 | 29.29 | 29.51 | 29.10 | 29.14 | 1,180,965 | -0.37(-1.26%) |
Dec 29, 2011 | 29.27 | 29.57 | 29.16 | 29.51 | 1,272,185 | +0.51(+1.76%) |
Dec 28, 2011 | 29.52 | 29.62 | 28.93 | 29.00 | 975,426 | -0.48(-1.61%) |
Dec 27, 2011 | 29.78 | 29.82 | 29.48 | 29.48 | 1,096,671 | -0.41(-1.36%) |
Dec 23, 2011 | 29.80 | 29.93 | 29.59 | 29.88 | 1,614,184 | +0.69(+2.37%) |
Dec 21, 2011 | 29.10 | 29.25 | 28.71 | 29.19 | 1,870,749 | +0.03(+0.09%) |
Dec 20, 2011 | 28.62 | 29.29 | 28.37 | 29.16 | 2,392,832 | +1.14(+4.08%) |
Dec 19, 2011 | 28.40 | 28.52 | 27.96 | 28.02 | 2,373,524 | -0.18(-0.64%) |
Dec 16, 2011 | 28.13 | 28.51 | 28.01 | 28.20 | 3,802,140 | +0.22(+0.77%) |
Dec 15, 2011 | 28.84 | 28.86 | 27.92 | 27.99 | 4,390,816 | -0.46(-1.61%) |
Dec 14, 2011 | 28.85 | 29.03 | 28.42 | 28.45 | 3,361,306 | -0.54(-1.88%) |
Dec 13, 2011 | 30.12 | 30.24 | 28.71 | 28.99 | 3,250,250 | -0.82(-2.76%) |
Dec 12, 2011 | 30.25 | 30.45 | 29.52 | 29.81 | 1,987,033 | -0.83(-2.71%) |
Dec 09, 2011 | 30.18 | 30.77 | 30.03 | 30.64 | 2,868,432 | +0.51(+1.69%) |
Dec 08, 2011 | 30.32 | 30.51 | 30.04 | 30.13 | 3,648,900 | -0.39(-1.28%) |
Dec 07, 2011 | 30.18 | 30.66 | 29.75 | 30.52 | 2,787,251 | +0.06(+0.20%) |
Dec 06, 2011 | 30.73 | 30.76 | 30.19 | 30.46 | 1,470,297 | -0.29(-0.93%) |
Dec 05, 2011 | 30.71 | 31.18 | 30.51 | 30.75 | 2,548,358 | +0.51(+1.69%) |
Dec 02, 2011 | 30.38 | 30.66 | 30.09 | 30.24 | 1,777,068 | +0.14(+0.46%) |
Dec 01, 2011 | 30.03 | 30.23 | 29.68 | 30.10 | 1,711,948 | +0.07(+0.23%) |
Nov 30, 2011 | 28.54 | 30.10 | 28.34 | 30.03 | 4,310,281 | +2.37(+8.57%) |
Nov 29, 2011 | 28.12 | 28.19 | 27.63 | 27.66 | 2,698,925 | -0.24(-0.87%) |
Nov 28, 2011 | 28.24 | 28.58 | 27.75 | 27.90 | 3,261,012 | +0.54(+1.96%) |
Nov 25, 2011 | 27.17 | 27.49 | 27.17 | 27.36 | 980,268 | -0.04(-0.16%) |
Nov 23, 2011 | 28.00 | 28.14 | 27.41 | 27.41 | 1,909,487 | -0.92(-3.24%) |
Nov 22, 2011 | 28.31 | 29.10 | 28.10 | 28.33 | 3,399,693 | -0.01(-0.03%) |
Nov 21, 2011 | 27.93 | 28.46 | 27.89 | 28.33 | 3,618,353 | -0.04(-0.15%) |
Nov 18, 2011 | 28.39 | 28.67 | 28.05 | 28.38 | 1,902,478 | +0.22(+0.77%) |
Nov 17, 2011 | 28.44 | 28.65 | 28.00 | 28.16 | 4,866,264 | -0.40(-1.39%) |
Nov 16, 2011 | 29.42 | 29.48 | 28.48 | 28.56 | 3,913,461 | -1.34(-4.48%) |
Nov 15, 2011 | 29.07 | 29.93 | 28.94 | 29.90 | 3,225,973 | +0.84(+2.88%) |
Nov 14, 2011 | 30.00 | 30.00 | 28.93 | 29.06 | 3,388,656 | -1.12(-3.71%) |
Nov 11, 2011 | 29.96 | 30.25 | 29.74 | 30.18 | 1,735,388 | +0.74(+2.52%) |
Nov 10, 2011 | 29.71 | 30.16 | 29.08 | 29.44 | 1,738,774 | +0.13(+0.44%) |
Nov 09, 2011 | 29.97 | 30.07 | 29.19 | 29.31 | 2,945,564 | -1.42(-4.63%) |
Nov 08, 2011 | 30.45 | 30.87 | 30.17 | 30.74 | 2,913,161 | +0.40(+1.31%) |
Nov 07, 2011 | 30.61 | 30.74 | 29.97 | 30.34 | 2,388,425 | -0.21(-0.68%) |
Nov 04, 2011 | 30.26 | 30.68 | 29.87 | 30.55 | 1,544,076 | -0.10(-0.34%) |
Nov 03, 2011 | 30.32 | 30.80 | 29.60 | 30.65 | 3,167,074 | +0.71(+2.36%) |
Nov 02, 2011 | 29.97 | 30.38 | 29.63 | 29.94 | 2,561,590 | +0.60(+2.06%) |