Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 43.60 | 43.84 | 43.22 | 43.56 | 1,687,999 | -0.17(-0.39%) |
Sep 27, 2012 | 43.36 | 43.80 | 43.20 | 43.74 | 1,593,599 | +0.50(+1.16%) |
Sep 26, 2012 | 43.86 | 43.91 | 43.16 | 43.24 | 2,222,394 | -0.57(-1.30%) |
Sep 25, 2012 | 44.23 | 44.34 | 43.81 | 43.81 | 2,782,672 | -0.24(-0.55%) |
Sep 24, 2012 | 44.24 | 44.36 | 43.76 | 44.05 | 1,793,353 | -0.59(-1.31%) |
Sep 21, 2012 | 43.36 | 44.74 | 43.36 | 44.63 | 3,742,326 | +1.71(+3.98%) |
Sep 20, 2012 | 43.26 | 43.26 | 42.67 | 42.93 | 1,358,971 | -0.46(-1.05%) |
Sep 19, 2012 | 42.88 | 43.52 | 42.81 | 43.38 | 1,667,448 | +0.46(+1.06%) |
Sep 18, 2012 | 43.10 | 43.34 | 42.82 | 42.93 | 1,804,315 | -0.31(-0.72%) |
Sep 17, 2012 | 43.39 | 43.42 | 43.00 | 43.24 | 1,284,158 | -0.32(-0.73%) |
Sep 14, 2012 | 43.09 | 43.56 | 42.91 | 43.56 | 2,524,447 | +0.36(+0.84%) |
Sep 13, 2012 | 42.35 | 43.35 | 42.35 | 43.19 | 2,517,540 | +0.63(+1.48%) |
Sep 12, 2012 | 42.32 | 42.56 | 42.18 | 42.56 | 2,082,169 | +0.17(+0.41%) |
Sep 11, 2012 | 42.23 | 42.49 | 41.94 | 42.39 | 1,846,900 | +0.30(+0.72%) |
Sep 10, 2012 | 42.46 | 42.49 | 42.09 | 42.09 | 1,094,429 | -0.40(-0.93%) |
Sep 07, 2012 | 42.31 | 42.57 | 42.14 | 42.49 | 2,089,065 | +0.16(+0.37%) |
Sep 06, 2012 | 41.26 | 42.33 | 41.26 | 42.33 | 2,142,887 | +1.22(+2.98%) |
Sep 05, 2012 | 41.07 | 41.38 | 40.72 | 41.11 | 1,365,211 | +0.07(+0.17%) |
Sep 04, 2012 | 41.00 | 41.24 | 40.60 | 41.04 | 1,411,510 | -0.03(-0.08%) |
Aug 31, 2012 | 41.19 | 41.31 | 40.61 | 41.07 | 1,790,238 | +0.09(+0.21%) |
Aug 30, 2012 | 41.22 | 41.30 | 40.65 | 40.99 | 1,814,299 | -0.49(-1.18%) |
Aug 29, 2012 | 41.13 | 41.53 | 40.99 | 41.48 | 1,208,484 | +0.36(+0.88%) |
Aug 27, 2012 | 41.08 | 41.40 | 40.50 | 41.12 | 1,239,758 | +0.07(+0.17%) |
Aug 24, 2012 | 40.83 | 41.12 | 40.48 | 41.05 | 1,934,110 | +0.04(+0.11%) |
Aug 23, 2012 | 41.05 | 41.08 | 40.81 | 41.00 | 1,643,126 | -0.16(-0.38%) |
Aug 22, 2012 | 41.29 | 41.32 | 41.04 | 41.16 | 1,877,828 | -0.16(-0.40%) |
Aug 21, 2012 | 41.32 | 41.63 | 41.23 | 41.32 | 3,576,737 | +0.00(+0.00%) |
Aug 20, 2012 | 41.09 | 41.44 | 40.95 | 41.32 | 2,409,030 | +0.09(+0.21%) |
Aug 17, 2012 | 41.41 | 41.55 | 41.18 | 41.24 | 2,746,122 | -0.28(-0.66%) |
Aug 16, 2012 | 40.96 | 41.61 | 40.96 | 41.51 | 2,013,057 | +0.58(+1.41%) |
Aug 15, 2012 | 41.09 | 41.26 | 40.54 | 40.94 | 1,755,339 | -0.11(-0.27%) |
Aug 14, 2012 | 40.92 | 41.30 | 40.55 | 41.05 | 2,618,150 | +0.23(+0.57%) |
Aug 13, 2012 | 41.38 | 41.43 | 40.65 | 40.81 | 4,640,090 | -0.64(-1.54%) |
Aug 10, 2012 | 41.06 | 41.49 | 40.94 | 41.45 | 1,924,076 | +0.32(+0.78%) |
Aug 09, 2012 | 41.27 | 41.56 | 41.01 | 41.13 | 2,108,138 | -0.25(-0.60%) |
Aug 08, 2012 | 41.35 | 41.70 | 41.26 | 41.38 | 1,575,873 | -0.21(-0.50%) |
Aug 07, 2012 | 41.02 | 41.73 | 41.02 | 41.59 | 1,736,996 | +0.85(+2.09%) |
Aug 06, 2012 | 40.57 | 41.00 | 40.50 | 40.74 | 1,856,880 | +0.18(+0.45%) |
Aug 03, 2012 | 41.12 | 41.28 | 39.31 | 40.56 | 5,198,598 | -0.65(-1.57%) |
Aug 02, 2012 | 40.97 | 41.26 | 40.71 | 41.20 | 1,567,754 | -0.11(-0.27%) |
Aug 01, 2012 | 41.79 | 41.86 | 41.19 | 41.31 | 1,574,770 | -0.34(-0.83%) |
Jul 31, 2012 | 41.16 | 41.88 | 41.05 | 41.66 | 2,870,297 | +0.53(+1.30%) |
Jul 30, 2012 | 41.03 | 41.36 | 40.69 | 41.13 | 1,930,197 | -0.03(-0.08%) |
Jul 27, 2012 | 40.94 | 41.31 | 40.77 | 41.16 | 3,307,202 | +0.24(+0.59%) |
Jul 26, 2012 | 41.54 | 41.54 | 40.15 | 40.92 | 4,478,271 | -0.28(-0.69%) |
Jul 25, 2012 | 39.21 | 41.81 | 39.21 | 41.20 | 4,753,252 | +2.17(+5.56%) |
Jul 24, 2012 | 39.75 | 40.29 | 38.76 | 39.03 | 2,819,249 | -0.52(-1.31%) |
Jul 23, 2012 | 39.39 | 39.61 | 38.93 | 39.55 | 1,818,922 | -0.53(-1.31%) |
Jul 20, 2012 | 40.72 | 40.75 | 39.94 | 40.07 | 3,454,503 | -0.87(-2.13%) |
Jul 19, 2012 | 40.34 | 41.19 | 40.30 | 40.94 | 2,728,734 | +0.73(+1.82%) |
Jul 18, 2012 | 39.13 | 40.26 | 39.11 | 40.21 | 2,199,828 | +0.86(+2.19%) |
Jul 17, 2012 | 39.15 | 39.37 | 38.59 | 39.35 | 2,072,170 | +0.42(+1.08%) |
Jul 16, 2012 | 39.43 | 39.44 | 38.78 | 38.93 | 1,656,546 | -0.67(-1.70%) |
Jul 13, 2012 | 38.93 | 39.63 | 38.85 | 39.60 | 1,208,632 | +0.66(+1.70%) |
Jul 12, 2012 | 38.86 | 39.18 | 38.34 | 38.94 | 1,713,672 | -0.24(-0.62%) |
Jul 11, 2012 | 39.51 | 39.60 | 38.79 | 39.18 | 3,032,720 | -0.41(-1.04%) |
Jul 10, 2012 | 40.17 | 40.66 | 39.43 | 39.59 | 3,047,888 | -0.66(-1.65%) |
Jul 09, 2012 | 40.46 | 40.62 | 40.13 | 40.25 | 2,573,218 | -0.22(-0.55%) |
Jul 06, 2012 | 41.00 | 41.18 | 40.19 | 40.48 | 1,745,971 | -0.90(-2.19%) |
Jul 05, 2012 | 41.50 | 41.70 | 41.31 | 41.38 | 1,618,743 | -0.28(-0.66%) |
Jul 03, 2012 | 40.91 | 41.70 | 40.75 | 41.66 | 1,284,678 | +0.85(+2.09%) |
Jul 02, 2012 | 41.27 | 41.57 | 40.68 | 40.81 | 2,425,945 | -0.66(-1.58%) |
Jun 29, 2012 | 40.98 | 41.46 | 40.85 | 41.46 | 2,096,976 | +1.02(+2.51%) |
Jun 28, 2012 | 40.52 | 40.59 | 39.97 | 40.44 | 2,697,239 | -0.36(-0.89%) |
Jun 27, 2012 | 40.74 | 41.18 | 40.64 | 40.81 | 1,160,734 | +0.08(+0.19%) |
Jun 26, 2012 | 40.34 | 40.91 | 40.21 | 40.73 | 1,635,628 | +0.46(+1.13%) |
Jun 25, 2012 | 41.12 | 41.12 | 40.13 | 40.27 | 2,729,443 | -0.99(-2.40%) |
Jun 22, 2012 | 40.95 | 41.47 | 40.77 | 41.26 | 5,961,566 | +0.34(+0.82%) |
Jun 21, 2012 | 41.52 | 41.53 | 40.85 | 40.93 | 3,222,964 | -0.43(-1.04%) |
Jun 20, 2012 | 41.75 | 42.11 | 41.13 | 41.36 | 3,456,393 | -0.39(-0.93%) |
Jun 19, 2012 | 42.44 | 42.65 | 41.67 | 41.75 | 2,342,851 | -0.51(-1.20%) |
Jun 18, 2012 | 41.69 | 42.40 | 41.66 | 42.25 | 2,608,789 | +0.28(+0.68%) |
Jun 15, 2012 | 41.02 | 42.13 | 40.88 | 41.97 | 3,745,408 | +1.16(+2.85%) |
Jun 14, 2012 | 40.83 | 41.03 | 40.29 | 40.81 | 2,898,605 | -0.04(-0.11%) |
Jun 13, 2012 | 41.00 | 41.40 | 40.55 | 40.85 | 2,655,908 | -0.54(-1.31%) |
Jun 12, 2012 | 41.25 | 41.51 | 40.75 | 41.39 | 3,009,413 | +0.52(+1.27%) |
Jun 11, 2012 | 42.12 | 42.23 | 40.82 | 40.88 | 3,104,120 | -1.01(-2.41%) |
Jun 08, 2012 | 41.46 | 41.99 | 41.44 | 41.88 | 2,616,881 | +0.32(+0.77%) |
Jun 07, 2012 | 42.61 | 42.74 | 41.52 | 41.56 | 2,277,198 | -0.83(-1.95%) |
Jun 06, 2012 | 41.50 | 42.39 | 41.50 | 42.39 | 2,071,618 | +1.04(+2.52%) |
Jun 05, 2012 | 40.35 | 41.47 | 40.18 | 41.35 | 2,218,841 | +0.98(+2.43%) |
Jun 04, 2012 | 40.44 | 40.71 | 40.06 | 40.37 | 1,952,108 | -0.10(-0.26%) |
Jun 01, 2012 | 40.71 | 40.89 | 40.45 | 40.47 | 2,497,685 | -0.97(-2.33%) |
May 31, 2012 | 41.10 | 41.75 | 40.80 | 41.44 | 3,750,828 | +0.23(+0.56%) |
May 30, 2012 | 41.62 | 41.73 | 41.02 | 41.20 | 2,370,882 | -0.88(-2.09%) |
May 29, 2012 | 41.51 | 42.11 | 41.38 | 42.08 | 2,078,063 | +0.70(+1.69%) |
May 25, 2012 | 41.22 | 41.47 | 41.14 | 41.38 | 1,559,081 | +0.26(+0.63%) |
May 24, 2012 | 41.56 | 41.58 | 40.84 | 41.13 | 4,018,745 | -0.45(-1.08%) |
May 23, 2012 | 40.94 | 41.64 | 40.58 | 41.57 | 2,196,041 | +0.31(+0.75%) |
May 22, 2012 | 41.34 | 41.54 | 41.01 | 41.26 | 2,599,431 | -0.04(-0.10%) |
May 21, 2012 | 40.50 | 41.42 | 40.46 | 41.31 | 2,195,166 | +0.83(+2.04%) |
May 18, 2012 | 41.32 | 41.48 | 40.39 | 40.48 | 3,398,273 | -0.78(-1.88%) |
May 17, 2012 | 42.12 | 42.12 | 41.25 | 41.25 | 2,536,129 | -0.77(-1.83%) |
May 16, 2012 | 42.40 | 42.60 | 42.02 | 42.02 | 1,964,837 | -0.29(-0.69%) |
May 15, 2012 | 42.00 | 42.63 | 41.61 | 42.31 | 1,892,432 | +0.22(+0.51%) |
May 14, 2012 | 42.68 | 42.73 | 42.08 | 42.10 | 3,689,278 | -0.84(-1.97%) |
May 11, 2012 | 42.62 | 43.19 | 42.62 | 42.94 | 3,084,703 | +0.25(+0.59%) |
May 10, 2012 | 42.96 | 43.05 | 42.64 | 42.69 | 3,122,269 | -0.15(-0.34%) |
May 09, 2012 | 43.15 | 43.48 | 42.77 | 42.84 | 3,419,164 | -1.04(-2.38%) |
May 08, 2012 | 43.33 | 44.00 | 42.93 | 43.88 | 2,311,026 | +0.03(+0.08%) |
May 07, 2012 | 43.35 | 43.94 | 43.29 | 43.85 | 1,945,739 | +0.23(+0.53%) |
May 04, 2012 | 43.59 | 43.75 | 43.32 | 43.62 | 1,888,921 | -0.16(-0.37%) |
May 03, 2012 | 44.16 | 44.20 | 43.76 | 43.78 | 1,867,026 | -0.46(-1.03%) |
May 02, 2012 | 44.12 | 44.46 | 43.95 | 44.24 | 2,204,726 | -0.11(-0.25%) |
May 01, 2012 | 44.07 | 44.87 | 43.99 | 44.35 | 2,059,108 | +0.37(+0.84%) |
Apr 30, 2012 | 43.62 | 43.98 | 43.54 | 43.98 | 5,463,872 | +0.24(+0.55%) |
Apr 27, 2012 | 44.08 | 44.19 | 43.62 | 43.74 | 2,610,366 | -0.23(-0.53%) |
Apr 26, 2012 | 44.17 | 44.20 | 43.75 | 43.97 | 4,845,224 | -0.26(-0.58%) |
Apr 25, 2012 | 42.50 | 44.68 | 42.50 | 44.23 | 7,270,306 | +2.29(+5.47%) |
Apr 24, 2012 | 41.96 | 42.17 | 41.66 | 41.94 | 2,443,972 | +0.06(+0.14%) |
Apr 23, 2012 | 41.92 | 42.10 | 41.76 | 41.88 | 1,955,088 | -0.36(-0.86%) |
Apr 20, 2012 | 42.23 | 42.58 | 41.94 | 42.24 | 1,492,178 | +0.09(+0.20%) |
Apr 19, 2012 | 42.28 | 42.73 | 41.90 | 42.15 | 2,036,644 | -0.17(-0.41%) |
Apr 18, 2012 | 42.44 | 42.65 | 42.07 | 42.32 | 2,502,323 | -0.36(-0.85%) |
Apr 17, 2012 | 41.83 | 42.86 | 41.83 | 42.69 | 2,684,432 | +1.15(+2.78%) |
Apr 16, 2012 | 41.78 | 41.88 | 41.33 | 41.53 | 2,155,469 | -0.18(-0.43%) |
Apr 13, 2012 | 42.25 | 42.33 | 41.71 | 41.71 | 1,544,734 | -0.54(-1.28%) |
Apr 12, 2012 | 41.99 | 42.29 | 41.70 | 42.25 | 1,723,224 | +0.38(+0.91%) |
Apr 11, 2012 | 41.91 | 42.09 | 41.70 | 41.88 | 2,355,358 | +0.16(+0.39%) |
Apr 10, 2012 | 42.12 | 42.24 | 41.69 | 41.71 | 2,666,490 | -0.55(-1.30%) |
Apr 09, 2012 | 42.58 | 42.58 | 42.08 | 42.26 | 2,040,733 | -0.83(-1.92%) |
Apr 05, 2012 | 43.05 | 43.22 | 42.92 | 43.09 | 1,803,784 | -0.15(-0.34%) |
Apr 04, 2012 | 43.49 | 43.58 | 43.05 | 43.24 | 1,669,488 | -0.53(-1.22%) |
Apr 03, 2012 | 43.78 | 44.14 | 43.40 | 43.77 | 2,273,944 | -0.03(-0.06%) |
Apr 02, 2012 | 43.73 | 43.96 | 43.25 | 43.80 | 1,864,274 | -0.01(-0.02%) |
Mar 30, 2012 | 43.86 | 43.93 | 43.35 | 43.81 | 2,508,931 | +0.16(+0.36%) |
Mar 29, 2012 | 43.32 | 43.68 | 43.04 | 43.65 | 1,664,494 | +0.17(+0.40%) |
Mar 28, 2012 | 44.05 | 44.11 | 43.38 | 43.48 | 2,542,905 | -0.69(-1.56%) |
Mar 27, 2012 | 43.90 | 44.51 | 43.90 | 44.17 | 1,873,119 | +0.32(+0.73%) |
Mar 26, 2012 | 43.74 | 44.46 | 43.65 | 43.85 | 3,138,258 | +0.18(+0.41%) |
Mar 23, 2012 | 43.32 | 43.74 | 43.07 | 43.67 | 2,255,111 | +0.30(+0.70%) |
Mar 22, 2012 | 43.07 | 43.40 | 43.06 | 43.37 | 2,321,474 | +0.06(+0.14%) |
Mar 21, 2012 | 43.36 | 43.61 | 43.17 | 43.31 | 2,786,354 | -0.09(-0.20%) |
Mar 20, 2012 | 43.25 | 43.50 | 43.13 | 43.39 | 1,353,744 | -0.06(-0.14%) |
Mar 19, 2012 | 43.32 | 43.73 | 43.31 | 43.45 | 2,612,697 | -0.09(-0.22%) |
Mar 16, 2012 | 43.76 | 43.81 | 43.43 | 43.55 | 3,420,840 | +0.01(+0.02%) |
Mar 15, 2012 | 43.48 | 43.60 | 43.37 | 43.54 | 2,361,502 | +0.02(+0.04%) |
Mar 14, 2012 | 43.52 | 43.67 | 43.35 | 43.52 | 3,045,960 | +0.01(+0.02%) |
Mar 13, 2012 | 43.30 | 44.05 | 43.19 | 43.51 | 4,729,170 | +0.27(+0.62%) |
Mar 12, 2012 | 43.34 | 43.83 | 43.20 | 43.25 | 4,467,919 | -0.48(-1.10%) |
Mar 09, 2012 | 44.89 | 44.89 | 43.58 | 43.73 | 4,588,504 | -0.88(-1.97%) |
Mar 08, 2012 | 44.70 | 45.49 | 44.49 | 44.61 | 4,135,159 | +0.12(+0.27%) |
Mar 07, 2012 | 44.31 | 44.58 | 44.13 | 44.49 | 2,706,676 | +0.12(+0.27%) |
Mar 06, 2012 | 43.34 | 44.71 | 43.34 | 44.37 | 3,917,051 | +0.70(+1.60%) |
Mar 05, 2012 | 43.64 | 43.72 | 43.19 | 43.67 | 2,688,571 | -0.15(-0.33%) |
Mar 02, 2012 | 43.56 | 43.95 | 43.46 | 43.81 | 2,119,935 | +0.73(+1.70%) |
Mar 01, 2012 | 42.94 | 43.31 | 42.73 | 43.08 | 1,696,252 | +0.16(+0.38%) |
Feb 29, 2012 | 43.15 | 43.27 | 42.70 | 42.92 | 4,910,248 | -0.27(-0.62%) |
Feb 28, 2012 | 43.20 | 43.31 | 43.05 | 43.19 | 1,912,346 | -0.03(-0.08%) |
Feb 27, 2012 | 42.07 | 43.37 | 42.06 | 43.22 | 2,990,563 | +0.62(+1.46%) |
Feb 24, 2012 | 42.76 | 42.87 | 42.46 | 42.60 | 2,358,421 | -0.09(-0.20%) |
Feb 23, 2012 | 42.80 | 42.88 | 42.56 | 42.69 | 3,575,280 | -0.25(-0.58%) |
Feb 22, 2012 | 43.01 | 43.31 | 42.88 | 42.94 | 2,609,213 | -0.06(-0.14%) |
Feb 21, 2012 | 43.55 | 43.68 | 42.86 | 43.00 | 3,697,263 | -0.64(-1.46%) |
Feb 17, 2012 | 42.53 | 44.00 | 42.52 | 43.63 | 5,240,130 | +1.29(+3.05%) |
Feb 16, 2012 | 41.56 | 42.50 | 41.18 | 42.34 | 3,340,942 | +0.79(+1.91%) |
Feb 15, 2012 | 41.19 | 41.95 | 41.09 | 41.55 | 2,978,549 | +0.44(+1.07%) |
Feb 14, 2012 | 41.32 | 41.56 | 40.74 | 41.11 | 1,952,163 | -0.26(-0.63%) |
Feb 13, 2012 | 41.03 | 41.42 | 40.90 | 41.37 | 1,709,047 | +0.52(+1.27%) |
Feb 10, 2012 | 40.84 | 41.00 | 40.50 | 40.85 | 2,294,489 | -0.41(-1.00%) |
Feb 09, 2012 | 40.75 | 41.34 | 40.44 | 41.26 | 3,227,850 | +0.66(+1.63%) |
Feb 08, 2012 | 40.61 | 40.68 | 40.35 | 40.60 | 4,773,194 | -0.07(-0.17%) |
Feb 07, 2012 | 40.13 | 40.69 | 40.13 | 40.67 | 2,000,514 | +0.42(+1.05%) |
Feb 06, 2012 | 40.33 | 40.45 | 39.38 | 40.25 | 2,481,738 | -0.37(-0.91%) |
Feb 03, 2012 | 39.67 | 40.73 | 39.67 | 40.62 | 2,786,374 | +1.15(+2.90%) |
Feb 02, 2012 | 39.99 | 40.08 | 39.37 | 39.47 | 2,509,807 | -0.60(-1.51%) |
Feb 01, 2012 | 39.87 | 40.51 | 39.82 | 40.07 | 2,907,788 | +0.08(+0.19%) |
Jan 31, 2012 | 39.80 | 40.09 | 39.57 | 40.00 | 2,744,509 | +0.39(+0.98%) |
Jan 30, 2012 | 39.57 | 40.03 | 39.33 | 39.61 | 3,036,720 | +0.14(+0.35%) |
Jan 27, 2012 | 38.82 | 39.60 | 38.71 | 39.47 | 2,871,232 | +0.40(+1.04%) |
Jan 26, 2012 | 38.68 | 39.10 | 38.07 | 39.07 | 4,495,180 | +0.34(+0.87%) |
Jan 25, 2012 | 41.25 | 41.25 | 38.37 | 38.73 | 6,416,994 | -2.52(-6.10%) |
Jan 24, 2012 | 40.90 | 41.25 | 40.46 | 41.25 | 2,033,935 | +0.33(+0.80%) |
Jan 23, 2012 | 41.00 | 41.36 | 40.79 | 40.92 | 1,336,311 | -0.09(-0.23%) |
Jan 20, 2012 | 41.35 | 41.35 | 40.88 | 41.01 | 2,101,705 | -0.39(-0.94%) |
Jan 19, 2012 | 40.90 | 41.41 | 40.83 | 41.40 | 2,121,339 | +0.53(+1.29%) |
Jan 18, 2012 | 40.45 | 40.94 | 40.41 | 40.88 | 2,108,390 | +0.42(+1.04%) |
Jan 17, 2012 | 40.21 | 40.71 | 40.21 | 40.45 | 1,215,455 | +0.40(+0.99%) |
Jan 13, 2012 | 39.58 | 40.13 | 39.46 | 40.06 | 1,835,431 | +0.27(+0.67%) |
Jan 12, 2012 | 39.88 | 40.13 | 39.76 | 39.79 | 2,064,427 | +0.06(+0.15%) |
Jan 11, 2012 | 39.63 | 40.07 | 39.62 | 39.73 | 2,576,042 | -0.16(-0.41%) |
Jan 10, 2012 | 40.14 | 40.31 | 39.82 | 39.89 | 2,457,236 | +0.09(+0.24%) |
Jan 09, 2012 | 40.00 | 40.12 | 39.69 | 39.80 | 2,274,571 | -0.32(-0.79%) |
Jan 06, 2012 | 40.13 | 40.44 | 40.06 | 40.12 | 1,378,520 | -0.10(-0.26%) |
Jan 05, 2012 | 39.94 | 40.32 | 39.76 | 40.22 | 1,854,479 | +0.27(+0.67%) |
Jan 04, 2012 | 39.98 | 40.11 | 39.67 | 39.95 | 2,085,755 | +0.06(+0.15%) |
Dec 30, 2011 | 40.07 | 40.23 | 39.86 | 39.89 | 1,331,094 | -0.25(-0.62%) |
Dec 29, 2011 | 40.29 | 40.45 | 40.00 | 40.14 | 1,209,759 | -0.09(-0.21%) |
Dec 28, 2011 | 40.88 | 40.88 | 40.11 | 40.23 | 1,475,394 | -0.54(-1.33%) |
Dec 27, 2011 | 40.62 | 40.86 | 40.40 | 40.77 | 947,529 | +0.16(+0.40%) |
Dec 23, 2011 | 40.17 | 40.66 | 40.00 | 40.61 | 3,130,869 | +0.62(+1.55%) |
Dec 21, 2011 | 40.03 | 40.21 | 39.77 | 39.99 | 2,452,234 | -0.05(-0.13%) |
Dec 20, 2011 | 40.29 | 40.56 | 39.72 | 40.04 | 3,605,630 | +0.26(+0.65%) |
Dec 19, 2011 | 39.81 | 40.19 | 39.60 | 39.78 | 3,331,592 | +0.00(+0.00%) |
Dec 16, 2011 | 39.91 | 40.24 | 39.51 | 39.78 | 3,406,334 | +0.13(+0.33%) |
Dec 15, 2011 | 39.65 | 39.74 | 39.30 | 39.65 | 2,052,358 | +0.28(+0.70%) |
Dec 14, 2011 | 39.64 | 39.82 | 39.02 | 39.38 | 2,151,446 | -0.29(-0.74%) |
Dec 13, 2011 | 40.14 | 40.38 | 39.48 | 39.67 | 2,687,337 | -0.56(-1.39%) |
Dec 12, 2011 | 40.00 | 40.27 | 39.66 | 40.23 | 2,080,104 | -0.29(-0.72%) |
Dec 09, 2011 | 40.36 | 40.66 | 39.84 | 40.52 | 3,228,532 | +0.21(+0.51%) |
Dec 08, 2011 | 40.19 | 40.63 | 40.01 | 40.32 | 3,880,394 | +0.01(+0.02%) |
Dec 07, 2011 | 40.18 | 40.58 | 39.86 | 40.31 | 3,227,767 | -0.04(-0.11%) |
Dec 06, 2011 | 40.45 | 40.53 | 40.22 | 40.35 | 2,119,026 | -0.01(-0.02%) |
Dec 05, 2011 | 40.69 | 40.69 | 40.02 | 40.36 | 2,485,274 | +0.03(+0.06%) |
Dec 02, 2011 | 40.32 | 40.50 | 40.25 | 40.33 | 2,778,721 | +0.34(+0.84%) |
Dec 01, 2011 | 40.07 | 40.32 | 39.74 | 40.00 | 2,395,760 | -0.22(-0.56%) |
Nov 30, 2011 | 40.09 | 40.50 | 39.95 | 40.22 | 3,805,499 | +1.22(+3.14%) |
Nov 29, 2011 | 38.94 | 39.21 | 38.59 | 39.00 | 3,508,948 | +0.04(+0.11%) |
Nov 28, 2011 | 38.52 | 39.13 | 38.52 | 38.95 | 2,665,495 | +1.29(+3.43%) |
Nov 25, 2011 | 37.49 | 37.97 | 37.37 | 37.66 | 1,258,073 | +0.07(+0.18%) |
Nov 23, 2011 | 38.04 | 38.05 | 37.51 | 37.59 | 2,437,107 | -0.80(-2.09%) |
Nov 22, 2011 | 38.43 | 38.63 | 37.94 | 38.39 | 2,692,172 | -0.22(-0.58%) |
Nov 21, 2011 | 38.76 | 39.10 | 38.28 | 38.62 | 2,575,396 | -0.65(-1.67%) |
Nov 18, 2011 | 39.94 | 40.01 | 39.26 | 39.27 | 2,707,243 | -0.43(-1.09%) |
Nov 17, 2011 | 39.24 | 39.73 | 39.03 | 39.70 | 3,649,423 | +0.41(+1.05%) |
Nov 16, 2011 | 39.60 | 40.09 | 39.17 | 39.29 | 2,279,424 | -0.66(-1.64%) |
Nov 15, 2011 | 39.44 | 40.19 | 39.35 | 39.94 | 1,827,387 | +0.31(+0.78%) |
Nov 14, 2011 | 39.57 | 40.29 | 39.57 | 39.63 | 1,686,932 | -0.22(-0.54%) |
Nov 11, 2011 | 39.32 | 39.88 | 39.27 | 39.85 | 3,394,481 | +1.04(+2.69%) |
Nov 10, 2011 | 39.07 | 39.07 | 38.55 | 38.81 | 4,232,848 | +0.41(+1.08%) |
Nov 09, 2011 | 38.55 | 38.76 | 38.05 | 38.39 | 6,318,946 | -1.05(-2.67%) |
Nov 08, 2011 | 39.60 | 39.63 | 39.02 | 39.44 | 2,910,222 | -0.01(-0.02%) |
Nov 07, 2011 | 39.47 | 39.64 | 38.82 | 39.45 | 4,384,302 | -0.15(-0.37%) |
Nov 04, 2011 | 39.72 | 39.83 | 39.37 | 39.60 | 2,831,869 | -0.53(-1.31%) |
Nov 03, 2011 | 39.85 | 40.19 | 39.46 | 40.13 | 2,810,954 | +0.88(+2.24%) |
Nov 02, 2011 | 39.43 | 39.62 | 39.05 | 39.25 | 2,232,521 | +0.47(+1.22%) |
Nov 01, 2011 | 39.20 | 39.35 | 38.65 | 38.77 | 2,517,214 | -1.65(-4.09%) |
Oct 31, 2011 | 40.19 | 40.99 | 40.19 | 40.43 | 2,550,705 | -0.43(-1.05%) |
Oct 28, 2011 | 40.12 | 41.15 | 40.09 | 40.86 | 3,919,139 | +0.78(+1.94%) |
Oct 27, 2011 | 40.70 | 40.71 | 39.78 | 40.08 | 4,633,648 | +0.63(+1.59%) |
Oct 26, 2011 | 39.55 | 39.74 | 38.87 | 39.45 | 2,771,451 | +0.44(+1.13%) |
Oct 25, 2011 | 39.64 | 39.89 | 38.94 | 39.01 | 2,137,657 | -0.97(-2.44%) |
Oct 24, 2011 | 39.55 | 40.33 | 39.40 | 39.99 | 4,102,128 | +0.35(+0.89%) |
Oct 21, 2011 | 38.70 | 39.64 | 38.64 | 39.63 | 2,711,044 | +1.23(+3.21%) |
Oct 20, 2011 | 38.53 | 38.76 | 37.95 | 38.40 | 1,832,638 | -0.04(-0.11%) |
Oct 19, 2011 | 38.78 | 38.94 | 38.22 | 38.45 | 2,474,395 | -0.53(-1.37%) |
Oct 18, 2011 | 38.24 | 39.20 | 37.75 | 38.98 | 1,880,685 | +0.61(+1.59%) |
Oct 17, 2011 | 38.72 | 38.99 | 38.27 | 38.37 | 1,798,892 | -0.43(-1.11%) |
Oct 14, 2011 | 38.74 | 38.82 | 38.37 | 38.80 | 1,872,758 | +0.47(+1.21%) |
Oct 13, 2011 | 38.50 | 38.64 | 37.88 | 38.33 | 2,005,436 | -0.41(-1.07%) |
Oct 12, 2011 | 38.62 | 39.13 | 38.32 | 38.75 | 3,026,513 | +0.39(+1.01%) |
Oct 11, 2011 | 38.00 | 38.61 | 37.98 | 38.36 | 2,141,224 | +0.01(+0.02%) |
Oct 10, 2011 | 38.08 | 38.54 | 37.97 | 38.35 | 2,398,793 | +0.74(+1.97%) |
Oct 07, 2011 | 38.11 | 38.25 | 37.32 | 37.61 | 2,882,987 | -0.55(-1.45%) |
Oct 06, 2011 | 37.32 | 38.17 | 37.32 | 38.16 | 3,194,747 | +1.15(+3.12%) |
Oct 05, 2011 | 36.00 | 37.17 | 35.89 | 37.01 | 3,657,566 | +0.65(+1.78%) |
Oct 04, 2011 | 34.79 | 36.38 | 34.14 | 36.36 | 4,335,534 | +1.35(+3.86%) |