Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 43.38 | 44.18 | 43.38 | 44.15 | 1,266,139 | +0.75(+1.72%) |
Dec 28, 2012 | 43.35 | 43.83 | 43.35 | 43.40 | 809,851 | -0.34(-0.78%) |
Dec 27, 2012 | 43.96 | 44.01 | 43.10 | 43.74 | 1,107,753 | -0.25(-0.58%) |
Dec 26, 2012 | 44.18 | 44.23 | 43.87 | 44.00 | 921,194 | -0.04(-0.08%) |
Dec 24, 2012 | 44.11 | 44.27 | 43.72 | 44.03 | 769,740 | -0.05(-0.12%) |
Dec 21, 2012 | 44.48 | 44.48 | 44.02 | 44.09 | 3,103,491 | -0.86(-1.91%) |
Dec 20, 2012 | 45.21 | 45.29 | 44.64 | 44.95 | 4,161,433 | -0.27(-0.60%) |
Dec 19, 2012 | 44.53 | 45.24 | 44.35 | 45.22 | 3,909,012 | +0.66(+1.48%) |
Dec 18, 2012 | 43.41 | 44.60 | 43.11 | 44.56 | 2,175,687 | +0.98(+2.25%) |
Dec 17, 2012 | 42.45 | 43.58 | 42.39 | 43.58 | 1,679,348 | +1.32(+3.11%) |
Dec 14, 2012 | 42.40 | 42.82 | 42.11 | 42.26 | 1,249,825 | -0.21(-0.50%) |
Dec 13, 2012 | 43.27 | 43.27 | 42.44 | 42.47 | 1,170,738 | -0.74(-1.71%) |
Dec 12, 2012 | 43.31 | 43.56 | 43.10 | 43.21 | 1,273,078 | +0.08(+0.18%) |
Dec 11, 2012 | 43.42 | 43.57 | 43.10 | 43.13 | 1,329,886 | +0.04(+0.08%) |
Dec 10, 2012 | 43.17 | 43.40 | 42.88 | 43.10 | 1,283,714 | -0.21(-0.49%) |
Dec 07, 2012 | 43.53 | 43.57 | 43.00 | 43.31 | 2,081,945 | -0.05(-0.12%) |
Dec 06, 2012 | 43.42 | 43.64 | 42.99 | 43.36 | 1,707,658 | -0.28(-0.64%) |
Dec 05, 2012 | 40.44 | 43.82 | 40.44 | 43.64 | 2,442,945 | +0.68(+1.57%) |
Dec 04, 2012 | 42.82 | 43.16 | 42.46 | 42.96 | 2,117,937 | +0.34(+0.80%) |
Nov 30, 2012 | 42.23 | 42.83 | 42.04 | 42.62 | 5,343,278 | +0.39(+0.93%) |
Nov 29, 2012 | 41.70 | 42.69 | 41.67 | 42.23 | 2,035,084 | +0.68(+1.63%) |
Nov 28, 2012 | 40.95 | 41.81 | 40.69 | 41.55 | 1,444,831 | +0.48(+1.17%) |
Nov 27, 2012 | 41.44 | 41.58 | 41.02 | 41.07 | 1,687,390 | -0.49(-1.18%) |
Nov 26, 2012 | 41.21 | 41.64 | 41.04 | 41.56 | 1,877,734 | +0.04(+0.11%) |
Nov 23, 2012 | 40.71 | 41.55 | 40.64 | 41.52 | 555,910 | +1.00(+2.47%) |
Nov 21, 2012 | 40.55 | 40.68 | 40.29 | 40.52 | 1,021,066 | +0.04(+0.09%) |
Nov 20, 2012 | 40.45 | 40.55 | 40.02 | 40.48 | 1,291,694 | -0.06(-0.15%) |
Nov 19, 2012 | 40.48 | 40.89 | 39.98 | 40.54 | 2,401,234 | +1.06(+2.69%) |
Nov 16, 2012 | 38.52 | 40.45 | 38.52 | 39.48 | 2,615,901 | -0.78(-1.94%) |
Nov 15, 2012 | 39.99 | 40.73 | 39.98 | 40.26 | 1,634,363 | +0.27(+0.68%) |
Nov 14, 2012 | 40.39 | 40.56 | 39.90 | 39.99 | 1,600,749 | -0.31(-0.76%) |
Nov 13, 2012 | 40.31 | 40.79 | 40.12 | 40.30 | 1,291,562 | -0.29(-0.71%) |
Nov 12, 2012 | 40.25 | 41.03 | 39.87 | 40.59 | 1,627,946 | +0.48(+1.20%) |
Nov 09, 2012 | 40.17 | 40.59 | 39.79 | 40.10 | 3,589,449 | -0.10(-0.24%) |
Nov 08, 2012 | 40.48 | 40.77 | 40.18 | 40.20 | 1,374,425 | -0.25(-0.63%) |
Nov 07, 2012 | 41.22 | 41.22 | 40.07 | 40.45 | 1,311,356 | -0.69(-1.68%) |
Nov 06, 2012 | 40.87 | 41.27 | 40.68 | 41.14 | 1,809,943 | +0.40(+0.99%) |
Nov 05, 2012 | 41.70 | 42.01 | 40.15 | 40.74 | 4,942,275 | -1.24(-2.96%) |
Nov 02, 2012 | 43.14 | 43.16 | 41.95 | 41.98 | 1,765,906 | -0.79(-1.84%) |
Nov 01, 2012 | 42.35 | 43.07 | 41.97 | 42.77 | 1,667,204 | +0.66(+1.58%) |
Oct 31, 2012 | 41.86 | 42.26 | 40.80 | 42.11 | 1,833,777 | +0.24(+0.56%) |
Oct 26, 2012 | 40.91 | 41.87 | 41.87 | 41.87 | 5,957,900 | +1.90(+4.75%) |
Oct 25, 2012 | 39.86 | 40.22 | 39.55 | 39.97 | 2,316,861 | +0.46(+1.17%) |
Oct 24, 2012 | 39.50 | 39.79 | 39.09 | 39.51 | 1,586,545 | +0.24(+0.62%) |
Oct 23, 2012 | 39.08 | 39.40 | 38.99 | 39.26 | 1,416,286 | -0.62(-1.56%) |
Oct 19, 2012 | 40.48 | 40.66 | 39.63 | 39.89 | 1,622,556 | -0.84(-2.06%) |
Oct 18, 2012 | 40.05 | 40.78 | 40.05 | 40.73 | 2,312,207 | +0.58(+1.44%) |
Oct 17, 2012 | 39.69 | 40.38 | 37.80 | 40.15 | 1,824,947 | +0.37(+0.92%) |
Oct 16, 2012 | 39.46 | 39.79 | 39.26 | 39.78 | 1,262,651 | +0.38(+0.95%) |
Oct 15, 2012 | 38.92 | 39.47 | 38.91 | 39.40 | 1,390,166 | +0.62(+1.60%) |
Oct 12, 2012 | 38.71 | 39.12 | 38.71 | 38.78 | 1,581,423 | -0.01(-0.02%) |
Oct 11, 2012 | 38.79 | 39.20 | 38.53 | 38.79 | 1,483,228 | +0.32(+0.84%) |
Oct 10, 2012 | 38.38 | 38.59 | 37.97 | 38.47 | 1,982,265 | +0.02(+0.05%) |
Oct 09, 2012 | 38.83 | 39.02 | 38.21 | 38.45 | 2,229,285 | -0.37(-0.95%) |
Oct 08, 2012 | 39.05 | 39.29 | 38.77 | 38.82 | 1,038,173 | -0.45(-1.16%) |
Oct 05, 2012 | 39.94 | 40.02 | 39.12 | 39.27 | 1,093,776 | -0.28(-0.71%) |
Oct 04, 2012 | 39.38 | 39.64 | 39.17 | 39.55 | 1,281,952 | +0.39(+1.00%) |
Oct 03, 2012 | 38.91 | 39.33 | 38.78 | 39.16 | 1,308,699 | +0.31(+0.81%) |
Oct 02, 2012 | 38.82 | 39.05 | 38.29 | 38.85 | 1,842,416 | +0.14(+0.36%) |
Oct 01, 2012 | 38.87 | 39.26 | 38.59 | 38.71 | 1,661,258 | +0.09(+0.23%) |
Sep 28, 2012 | 38.87 | 39.02 | 38.56 | 38.62 | 1,714,678 | -0.29(-0.74%) |
Sep 27, 2012 | 38.74 | 39.32 | 38.69 | 38.91 | 1,782,063 | +0.38(+0.98%) |
Sep 26, 2012 | 38.81 | 38.96 | 38.51 | 38.53 | 2,015,805 | -0.31(-0.79%) |
Sep 25, 2012 | 39.73 | 39.96 | 38.84 | 38.84 | 2,706,300 | -0.89(-2.24%) |
Sep 24, 2012 | 39.79 | 39.97 | 39.39 | 39.73 | 1,264,983 | -0.31(-0.79%) |
Sep 21, 2012 | 39.99 | 40.45 | 39.43 | 40.04 | 3,312,679 | +0.36(+0.90%) |
Sep 20, 2012 | 39.09 | 39.72 | 38.83 | 39.68 | 3,003,756 | +0.31(+0.78%) |
Sep 19, 2012 | 39.18 | 39.59 | 39.00 | 39.38 | 2,533,861 | +0.25(+0.65%) |
Sep 18, 2012 | 38.94 | 39.25 | 38.70 | 39.12 | 2,857,707 | +0.19(+0.49%) |
Sep 17, 2012 | 38.65 | 39.10 | 38.52 | 38.93 | 2,164,509 | +0.62(+1.62%) |
Sep 14, 2012 | 38.53 | 39.17 | 37.99 | 38.31 | 3,320,747 | +0.06(+0.16%) |
Sep 13, 2012 | 38.12 | 38.29 | 37.55 | 38.25 | 2,745,577 | +0.16(+0.41%) |
Sep 12, 2012 | 37.35 | 38.34 | 37.25 | 38.09 | 5,700,994 | +0.94(+2.52%) |
Sep 11, 2012 | 36.41 | 37.47 | 36.37 | 37.16 | 3,814,658 | +0.73(+1.99%) |
Sep 10, 2012 | 36.56 | 36.93 | 36.30 | 36.43 | 2,307,979 | +0.35(+0.97%) |
Sep 07, 2012 | 36.12 | 36.15 | 35.74 | 36.08 | 2,139,150 | +0.02(+0.05%) |
Sep 06, 2012 | 34.78 | 36.16 | 34.78 | 36.06 | 2,732,747 | +1.19(+3.41%) |
Sep 05, 2012 | 34.72 | 35.24 | 34.26 | 34.88 | 2,161,686 | +0.15(+0.43%) |
Sep 04, 2012 | 34.62 | 34.89 | 34.33 | 34.73 | 1,206,821 | +0.10(+0.30%) |
Aug 31, 2012 | 34.31 | 34.80 | 34.10 | 34.62 | 1,776,925 | +0.47(+1.38%) |
Aug 30, 2012 | 33.70 | 34.32 | 33.68 | 34.15 | 1,414,133 | +0.10(+0.28%) |
Aug 29, 2012 | 33.87 | 34.10 | 33.64 | 34.05 | 1,123,685 | +0.38(+1.12%) |
Aug 27, 2012 | 33.82 | 34.18 | 33.64 | 33.68 | 1,580,980 | -0.06(-0.18%) |
Aug 24, 2012 | 33.35 | 33.81 | 33.30 | 33.74 | 985,902 | +0.27(+0.81%) |
Aug 23, 2012 | 33.60 | 33.95 | 33.34 | 33.47 | 1,064,496 | -0.23(-0.67%) |
Aug 22, 2012 | 33.70 | 33.98 | 33.56 | 33.70 | 1,853,110 | -0.02(-0.05%) |
Aug 21, 2012 | 33.93 | 34.12 | 33.61 | 33.71 | 1,702,086 | -0.15(-0.44%) |
Aug 20, 2012 | 34.56 | 34.65 | 33.73 | 33.86 | 1,739,464 | -0.86(-2.47%) |
Aug 17, 2012 | 34.26 | 34.80 | 34.19 | 34.72 | 1,779,623 | +0.43(+1.25%) |
Aug 16, 2012 | 34.07 | 34.37 | 33.98 | 34.29 | 1,517,034 | +0.31(+0.90%) |
Aug 15, 2012 | 33.95 | 34.07 | 33.75 | 33.98 | 1,534,344 | +0.03(+0.10%) |
Aug 14, 2012 | 34.43 | 34.53 | 33.89 | 33.95 | 1,002,943 | -0.23(-0.66%) |
Aug 13, 2012 | 34.38 | 34.51 | 34.02 | 34.18 | 1,075,034 | -0.31(-0.91%) |
Aug 10, 2012 | 34.25 | 34.53 | 34.17 | 34.49 | 1,557,921 | +0.01(+0.03%) |
Aug 09, 2012 | 34.71 | 35.10 | 34.47 | 34.48 | 1,510,480 | -0.20(-0.58%) |
Aug 08, 2012 | 35.32 | 35.48 | 34.43 | 34.68 | 2,839,967 | -0.88(-2.47%) |
Aug 07, 2012 | 35.25 | 35.70 | 35.25 | 35.56 | 1,337,574 | +0.53(+1.52%) |
Aug 06, 2012 | 35.56 | 35.64 | 34.99 | 35.03 | 864,668 | -0.37(-1.03%) |
Aug 03, 2012 | 35.04 | 35.58 | 34.94 | 35.39 | 1,441,962 | +0.71(+2.03%) |
Aug 02, 2012 | 34.72 | 35.25 | 34.39 | 34.69 | 1,868,649 | -0.44(-1.26%) |
Aug 01, 2012 | 35.48 | 35.66 | 34.98 | 35.13 | 1,356,193 | -0.16(-0.44%) |
Jul 31, 2012 | 35.51 | 35.61 | 35.04 | 35.29 | 1,677,449 | -0.24(-0.66%) |
Jul 30, 2012 | 35.50 | 35.91 | 35.45 | 35.53 | 1,832,841 | -0.10(-0.27%) |
Jul 27, 2012 | 35.15 | 35.85 | 34.79 | 35.62 | 3,018,287 | +0.71(+2.05%) |
Jul 26, 2012 | 32.09 | 35.17 | 32.09 | 34.91 | 4,813,938 | +3.52(+11.21%) |
Jul 25, 2012 | 31.36 | 31.46 | 30.93 | 31.39 | 1,739,928 | +0.25(+0.81%) |
Jul 24, 2012 | 31.22 | 31.52 | 30.93 | 31.14 | 2,269,867 | -0.03(-0.11%) |
Jul 23, 2012 | 31.14 | 31.28 | 30.59 | 31.17 | 1,641,156 | -0.44(-1.40%) |
Jul 20, 2012 | 32.01 | 32.30 | 31.61 | 31.62 | 1,464,864 | -0.59(-1.84%) |
Jul 19, 2012 | 32.02 | 32.32 | 31.73 | 32.21 | 1,319,470 | +0.22(+0.68%) |
Jul 18, 2012 | 31.53 | 32.08 | 31.47 | 31.99 | 1,237,892 | +0.33(+1.05%) |
Jul 17, 2012 | 31.76 | 31.95 | 30.91 | 31.66 | 2,525,707 | +0.11(+0.36%) |
Jul 16, 2012 | 31.89 | 32.02 | 31.43 | 31.55 | 1,733,356 | -0.38(-1.20%) |
Jul 13, 2012 | 31.36 | 31.99 | 31.15 | 31.93 | 2,020,949 | +0.58(+1.86%) |
Jul 12, 2012 | 31.74 | 31.81 | 31.28 | 31.35 | 1,849,995 | -0.75(-2.33%) |
Jul 11, 2012 | 31.69 | 32.48 | 31.49 | 32.09 | 2,271,595 | +0.03(+0.08%) |
Jul 10, 2012 | 31.92 | 32.70 | 31.92 | 32.07 | 2,252,846 | +0.03(+0.11%) |
Jul 09, 2012 | 31.62 | 32.10 | 31.35 | 32.03 | 2,129,817 | +0.30(+0.93%) |
Jul 06, 2012 | 31.57 | 31.82 | 31.47 | 31.74 | 1,163,631 | -0.22(-0.68%) |
Jul 05, 2012 | 32.16 | 32.29 | 31.62 | 31.96 | 1,709,584 | -0.44(-1.37%) |
Jul 03, 2012 | 31.85 | 32.40 | 31.55 | 32.40 | 752,718 | +0.56(+1.75%) |
Jul 02, 2012 | 31.82 | 32.12 | 31.42 | 31.84 | 1,391,087 | +0.02(+0.05%) |
Jun 29, 2012 | 31.67 | 31.82 | 31.24 | 31.82 | 1,830,586 | +0.87(+2.81%) |
Jun 28, 2012 | 30.52 | 30.96 | 30.42 | 30.95 | 1,570,697 | +0.08(+0.25%) |
Jun 27, 2012 | 30.50 | 31.29 | 30.30 | 30.88 | 1,808,961 | +0.64(+2.13%) |
Jun 26, 2012 | 29.81 | 30.34 | 29.57 | 30.23 | 1,812,417 | +0.55(+1.85%) |
Jun 25, 2012 | 30.01 | 30.01 | 29.48 | 29.68 | 1,441,904 | -0.82(-2.68%) |
Jun 22, 2012 | 30.48 | 30.61 | 30.29 | 30.50 | 1,369,783 | +0.24(+0.81%) |
Jun 21, 2012 | 31.49 | 31.59 | 30.22 | 30.26 | 1,802,245 | -1.13(-3.61%) |
Jun 20, 2012 | 31.72 | 31.76 | 31.12 | 31.39 | 967,951 | -0.37(-1.15%) |
Jun 19, 2012 | 31.61 | 31.96 | 31.28 | 31.76 | 1,733,053 | +0.37(+1.19%) |
Jun 18, 2012 | 30.91 | 31.51 | 30.76 | 31.38 | 1,169,252 | +0.29(+0.92%) |
Jun 15, 2012 | 30.77 | 31.22 | 30.65 | 31.09 | 1,932,172 | +0.55(+1.80%) |
Jun 14, 2012 | 30.84 | 30.93 | 30.21 | 30.54 | 2,957,090 | -0.20(-0.65%) |
Jun 13, 2012 | 31.23 | 31.25 | 30.58 | 30.75 | 2,036,650 | -0.68(-2.16%) |
Jun 12, 2012 | 31.15 | 31.46 | 30.76 | 31.42 | 1,368,479 | +0.40(+1.29%) |
Jun 11, 2012 | 31.94 | 32.29 | 30.98 | 31.02 | 1,919,299 | -0.58(-1.85%) |
Jun 08, 2012 | 31.51 | 31.66 | 31.29 | 31.61 | 2,024,061 | -0.13(-0.41%) |
Jun 07, 2012 | 32.41 | 32.58 | 31.66 | 31.74 | 1,394,251 | -0.25(-0.79%) |
Jun 06, 2012 | 31.72 | 31.99 | 31.65 | 31.99 | 1,517,870 | +0.59(+1.89%) |
Jun 05, 2012 | 30.57 | 31.52 | 30.57 | 31.40 | 1,895,121 | +0.70(+2.27%) |
Jun 04, 2012 | 30.83 | 30.95 | 30.31 | 30.70 | 1,441,640 | -0.10(-0.31%) |
Jun 01, 2012 | 31.22 | 31.42 | 30.77 | 30.80 | 2,194,903 | -1.06(-3.33%) |
May 31, 2012 | 31.97 | 32.25 | 31.49 | 31.86 | 2,040,931 | -0.22(-0.68%) |
May 30, 2012 | 32.44 | 32.49 | 32.04 | 32.08 | 1,532,577 | -0.74(-2.26%) |
May 29, 2012 | 32.80 | 32.97 | 32.55 | 32.82 | 3,089,458 | +0.29(+0.88%) |
May 25, 2012 | 32.37 | 32.69 | 32.33 | 32.53 | 1,538,679 | +0.10(+0.30%) |
May 24, 2012 | 31.95 | 32.44 | 31.90 | 32.43 | 2,335,084 | +0.58(+1.83%) |
May 23, 2012 | 31.30 | 31.89 | 31.16 | 31.85 | 1,665,704 | +0.26(+0.83%) |
May 22, 2012 | 31.59 | 32.36 | 31.39 | 31.59 | 2,576,701 | -0.05(-0.17%) |
May 21, 2012 | 31.13 | 31.89 | 30.88 | 31.64 | 2,275,056 | +0.66(+2.14%) |
May 18, 2012 | 31.34 | 31.57 | 30.88 | 30.98 | 2,002,766 | -0.17(-0.56%) |
May 17, 2012 | 32.35 | 32.44 | 31.12 | 31.15 | 3,239,995 | -1.14(-3.53%) |
May 16, 2012 | 33.04 | 33.33 | 32.28 | 32.29 | 2,053,795 | -0.55(-1.66%) |
May 15, 2012 | 32.91 | 33.29 | 32.77 | 32.84 | 1,828,424 | +0.00(+0.00%) |
May 14, 2012 | 32.80 | 33.08 | 32.63 | 32.84 | 2,207,650 | -0.42(-1.25%) |
May 11, 2012 | 32.91 | 33.62 | 32.79 | 33.26 | 1,340,601 | +0.02(+0.05%) |
May 10, 2012 | 33.60 | 33.70 | 33.11 | 33.24 | 1,186,420 | -0.01(-0.03%) |
May 09, 2012 | 33.04 | 33.51 | 32.94 | 33.25 | 2,294,246 | -0.35(-1.03%) |
May 08, 2012 | 33.29 | 33.72 | 33.04 | 33.60 | 2,238,485 | -0.02(-0.05%) |
May 07, 2012 | 33.86 | 34.20 | 33.60 | 33.61 | 2,105,383 | -0.21(-0.62%) |
May 04, 2012 | 34.00 | 34.05 | 33.72 | 33.82 | 2,262,504 | -0.41(-1.19%) |
May 03, 2012 | 34.86 | 34.97 | 34.19 | 34.23 | 1,836,903 | -0.57(-1.64%) |
May 02, 2012 | 35.03 | 35.03 | 34.60 | 34.80 | 2,099,444 | -0.40(-1.13%) |
May 01, 2012 | 35.51 | 35.56 | 35.06 | 35.20 | 3,073,719 | -0.30(-0.85%) |
Apr 30, 2012 | 36.01 | 36.08 | 35.41 | 35.50 | 1,587,040 | -0.54(-1.49%) |
Apr 27, 2012 | 36.38 | 36.39 | 35.60 | 36.04 | 2,378,049 | -0.03(-0.10%) |
Apr 26, 2012 | 36.41 | 36.90 | 35.80 | 36.07 | 3,014,869 | -0.31(-0.86%) |
Apr 25, 2012 | 36.36 | 36.60 | 36.27 | 36.39 | 3,369,816 | +0.30(+0.84%) |
Apr 24, 2012 | 35.97 | 36.35 | 35.88 | 36.08 | 1,473,342 | +0.17(+0.48%) |
Apr 23, 2012 | 35.61 | 35.99 | 35.27 | 35.91 | 2,024,222 | -0.16(-0.46%) |
Apr 20, 2012 | 35.89 | 36.45 | 35.72 | 36.07 | 2,055,157 | +0.34(+0.95%) |
Apr 19, 2012 | 36.66 | 36.77 | 35.62 | 35.74 | 2,760,501 | -0.89(-2.44%) |
Apr 18, 2012 | 36.76 | 36.96 | 36.57 | 36.63 | 1,806,378 | -0.42(-1.12%) |
Apr 17, 2012 | 36.47 | 37.12 | 36.40 | 37.05 | 2,143,556 | +0.96(+2.67%) |
Apr 16, 2012 | 36.39 | 36.60 | 36.03 | 36.08 | 1,363,442 | -0.05(-0.14%) |
Apr 13, 2012 | 37.08 | 37.11 | 36.11 | 36.14 | 1,677,997 | -1.07(-2.87%) |
Apr 12, 2012 | 36.41 | 37.30 | 36.31 | 37.20 | 1,583,413 | +0.92(+2.53%) |
Apr 11, 2012 | 35.80 | 36.83 | 35.75 | 36.28 | 2,032,182 | +0.94(+2.65%) |
Apr 10, 2012 | 36.01 | 36.02 | 35.27 | 35.35 | 1,889,981 | -0.72(-2.00%) |
Apr 09, 2012 | 35.97 | 36.09 | 35.80 | 36.07 | 1,404,224 | -0.62(-1.70%) |
Apr 05, 2012 | 36.42 | 36.77 | 36.27 | 36.69 | 1,131,660 | +0.05(+0.14%) |
Apr 04, 2012 | 36.92 | 37.20 | 36.52 | 36.64 | 1,113,761 | -0.62(-1.65%) |
Apr 03, 2012 | 36.58 | 37.32 | 36.48 | 37.25 | 1,936,120 | +0.55(+1.49%) |
Apr 02, 2012 | 36.53 | 36.78 | 36.18 | 36.71 | 2,067,795 | +0.21(+0.57%) |
Mar 30, 2012 | 36.27 | 36.57 | 35.81 | 36.50 | 1,487,958 | +0.50(+1.40%) |
Mar 29, 2012 | 36.09 | 36.10 | 35.64 | 36.00 | 1,056,967 | -0.43(-1.19%) |
Mar 28, 2012 | 36.62 | 36.62 | 36.01 | 36.43 | 1,048,938 | -0.26(-0.71%) |
Mar 27, 2012 | 36.67 | 36.84 | 36.59 | 36.69 | 1,574,045 | +0.00(+0.00%) |
Mar 26, 2012 | 36.41 | 36.89 | 36.34 | 36.69 | 1,442,184 | +0.62(+1.71%) |
Mar 23, 2012 | 35.94 | 36.16 | 35.55 | 36.07 | 826,605 | +0.12(+0.34%) |
Mar 22, 2012 | 35.88 | 36.23 | 35.70 | 35.95 | 1,035,268 | -0.24(-0.67%) |
Mar 21, 2012 | 36.14 | 36.40 | 35.82 | 36.20 | 1,694,032 | +0.16(+0.43%) |
Mar 20, 2012 | 36.19 | 36.40 | 35.97 | 36.04 | 1,673,559 | -0.28(-0.76%) |
Mar 19, 2012 | 36.79 | 36.82 | 36.25 | 36.32 | 1,622,797 | -0.62(-1.67%) |
Mar 16, 2012 | 36.63 | 36.99 | 36.12 | 36.93 | 2,481,730 | +0.49(+1.36%) |
Mar 15, 2012 | 36.01 | 36.45 | 35.89 | 36.44 | 1,803,804 | +0.44(+1.23%) |
Mar 14, 2012 | 35.88 | 36.32 | 35.81 | 36.00 | 2,076,396 | +0.02(+0.05%) |
Mar 13, 2012 | 34.84 | 36.02 | 34.77 | 35.98 | 3,604,968 | +1.26(+3.62%) |
Mar 12, 2012 | 33.74 | 34.75 | 33.60 | 34.72 | 3,044,613 | +1.05(+3.12%) |
Mar 09, 2012 | 33.48 | 33.91 | 33.19 | 33.67 | 902,758 | +0.27(+0.80%) |
Mar 08, 2012 | 32.62 | 33.45 | 32.55 | 33.40 | 1,213,014 | +1.02(+3.16%) |
Mar 07, 2012 | 32.45 | 32.64 | 32.26 | 32.38 | 1,323,049 | +0.00(+0.00%) |
Mar 06, 2012 | 33.07 | 33.44 | 32.35 | 32.38 | 1,640,881 | -1.03(-3.09%) |
Mar 05, 2012 | 33.61 | 33.72 | 33.40 | 33.41 | 1,320,769 | -0.35(-1.03%) |
Mar 02, 2012 | 33.92 | 34.21 | 33.63 | 33.76 | 1,263,590 | -0.25(-0.74%) |
Mar 01, 2012 | 33.27 | 34.06 | 33.27 | 34.01 | 1,363,901 | +0.54(+1.61%) |
Feb 29, 2012 | 33.60 | 33.86 | 33.40 | 33.47 | 1,314,136 | -0.03(-0.08%) |
Feb 28, 2012 | 34.02 | 34.02 | 33.40 | 33.50 | 1,434,781 | -0.51(-1.50%) |
Feb 27, 2012 | 33.12 | 34.10 | 33.12 | 34.01 | 1,991,790 | +0.30(+0.90%) |
Feb 24, 2012 | 33.98 | 34.12 | 33.71 | 33.71 | 1,618,120 | -0.23(-0.69%) |
Feb 23, 2012 | 33.52 | 33.97 | 33.37 | 33.94 | 1,100,209 | +0.33(+0.98%) |
Feb 22, 2012 | 33.17 | 33.84 | 33.17 | 33.61 | 1,180,752 | +0.11(+0.34%) |
Feb 21, 2012 | 33.47 | 33.54 | 33.09 | 33.50 | 1,463,505 | +0.10(+0.29%) |
Feb 17, 2012 | 33.57 | 33.77 | 33.26 | 33.40 | 897,244 | +0.07(+0.21%) |
Feb 16, 2012 | 33.12 | 33.47 | 33.00 | 33.34 | 1,459,429 | +0.18(+0.55%) |
Feb 15, 2012 | 33.60 | 33.69 | 32.99 | 33.15 | 1,347,076 | -0.23(-0.68%) |
Feb 14, 2012 | 33.11 | 33.46 | 33.06 | 33.38 | 1,575,717 | -0.04(-0.13%) |
Feb 13, 2012 | 33.44 | 33.59 | 33.08 | 33.42 | 1,274,764 | +0.23(+0.70%) |
Feb 10, 2012 | 32.85 | 33.39 | 32.74 | 33.19 | 2,956,795 | +0.06(+0.18%) |
Feb 09, 2012 | 33.20 | 33.30 | 32.79 | 33.13 | 3,210,785 | +0.05(+0.16%) |
Feb 08, 2012 | 29.83 | 33.23 | 29.83 | 33.08 | 4,088,516 | -0.58(-1.72%) |
Feb 07, 2012 | 33.15 | 33.79 | 33.00 | 33.65 | 3,089,343 | +0.29(+0.88%) |
Feb 06, 2012 | 33.03 | 33.45 | 32.86 | 33.36 | 1,311,747 | +0.12(+0.36%) |
Feb 03, 2012 | 32.77 | 33.53 | 32.72 | 33.24 | 1,710,895 | +0.90(+2.78%) |
Feb 02, 2012 | 32.64 | 32.83 | 32.27 | 32.34 | 1,650,827 | -0.12(-0.37%) |
Feb 01, 2012 | 32.47 | 32.83 | 32.20 | 32.46 | 1,974,743 | +0.32(+0.99%) |
Jan 31, 2012 | 32.22 | 32.26 | 31.63 | 32.14 | 1,813,907 | +0.16(+0.49%) |
Jan 30, 2012 | 32.13 | 32.34 | 31.89 | 31.99 | 1,269,493 | -0.53(-1.62%) |
Jan 27, 2012 | 32.73 | 32.90 | 32.42 | 32.52 | 1,659,071 | -0.35(-1.05%) |
Jan 26, 2012 | 33.24 | 33.48 | 32.69 | 32.86 | 2,208,399 | -0.17(-0.52%) |
Jan 25, 2012 | 31.77 | 33.14 | 31.66 | 33.03 | 2,773,329 | +1.19(+3.74%) |
Jan 24, 2012 | 31.51 | 31.94 | 31.27 | 31.84 | 1,601,578 | +0.11(+0.35%) |
Jan 23, 2012 | 31.53 | 32.02 | 31.42 | 31.73 | 2,283,157 | +0.24(+0.77%) |
Jan 20, 2012 | 31.58 | 31.80 | 31.34 | 31.49 | 1,645,301 | -0.07(-0.22%) |
Jan 19, 2012 | 30.85 | 31.66 | 30.78 | 31.56 | 1,732,050 | +0.86(+2.81%) |
Jan 18, 2012 | 30.49 | 30.74 | 30.35 | 30.69 | 2,320,283 | +0.20(+0.65%) |
Jan 17, 2012 | 31.55 | 31.67 | 30.48 | 30.49 | 2,738,179 | -0.53(-1.70%) |
Jan 13, 2012 | 31.44 | 31.58 | 30.91 | 31.02 | 1,250,136 | -0.68(-2.15%) |
Jan 12, 2012 | 31.04 | 31.73 | 31.00 | 31.70 | 2,846,360 | +0.81(+2.63%) |
Jan 11, 2012 | 31.19 | 31.33 | 30.80 | 30.89 | 2,007,171 | -0.47(-1.51%) |
Jan 10, 2012 | 31.37 | 31.63 | 31.21 | 31.37 | 1,803,846 | +0.43(+1.40%) |
Jan 09, 2012 | 30.99 | 31.15 | 30.63 | 30.94 | 2,647,087 | +0.00(+0.00%) |
Jan 06, 2012 | 30.71 | 31.06 | 30.62 | 30.94 | 1,681,213 | +0.12(+0.39%) |
Jan 05, 2012 | 29.94 | 30.81 | 29.93 | 30.81 | 1,968,548 | +0.54(+1.77%) |