Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 44.86 | 45.04 | 44.38 | 44.62 | 1,682,386 | -0.43(-0.95%) |
Nov 29, 2012 | 45.17 | 45.26 | 44.74 | 45.05 | 1,303,344 | +0.44(+0.99%) |
Nov 28, 2012 | 44.09 | 44.66 | 43.99 | 44.61 | 1,188,024 | +0.22(+0.50%) |
Nov 27, 2012 | 44.38 | 44.67 | 44.21 | 44.39 | 1,390,546 | -0.27(-0.60%) |
Nov 26, 2012 | 44.86 | 44.89 | 44.51 | 44.66 | 1,043,048 | -0.21(-0.47%) |
Nov 23, 2012 | 44.46 | 44.98 | 44.45 | 44.87 | 524,637 | +1.16(+2.65%) |
Nov 21, 2012 | 43.49 | 43.82 | 43.41 | 43.71 | 965,744 | -0.15(-0.34%) |
Nov 20, 2012 | 43.34 | 43.95 | 43.20 | 43.86 | 1,052,252 | +0.59(+1.36%) |
Nov 19, 2012 | 42.71 | 43.49 | 42.69 | 43.27 | 2,196,691 | +0.67(+1.57%) |
Nov 16, 2012 | 42.88 | 42.93 | 42.20 | 42.60 | 1,530,253 | -0.13(-0.30%) |
Nov 15, 2012 | 42.76 | 42.96 | 42.62 | 42.73 | 995,074 | -0.29(-0.67%) |
Nov 14, 2012 | 43.51 | 43.53 | 42.90 | 43.02 | 742,956 | -0.44(-1.01%) |
Nov 13, 2012 | 42.81 | 43.81 | 42.75 | 43.46 | 1,465,916 | -0.12(-0.28%) |
Nov 12, 2012 | 43.43 | 43.70 | 43.31 | 43.58 | 1,053,672 | +0.14(+0.32%) |
Nov 09, 2012 | 42.97 | 43.67 | 42.92 | 43.44 | 1,899,078 | +0.60(+1.40%) |
Nov 08, 2012 | 43.09 | 43.35 | 42.75 | 42.84 | 1,819,962 | -0.51(-1.18%) |
Nov 07, 2012 | 43.46 | 43.47 | 42.87 | 43.35 | 2,346,179 | -1.33(-2.98%) |
Nov 06, 2012 | 44.01 | 44.84 | 43.62 | 44.68 | 1,602,440 | +1.06(+2.43%) |
Nov 05, 2012 | 43.75 | 43.82 | 43.42 | 43.62 | 956,861 | -0.55(-1.25%) |
Nov 02, 2012 | 44.47 | 44.60 | 44.15 | 44.17 | 928,633 | -0.69(-1.54%) |
Nov 01, 2012 | 44.80 | 45.07 | 44.67 | 44.86 | 2,118,377 | +1.01(+2.30%) |
Oct 31, 2012 | 44.81 | 44.81 | 43.79 | 43.85 | 2,325,520 | -0.17(-0.39%) |
Oct 26, 2012 | 44.17 | 44.02 | 44.02 | 44.02 | 1,964,700 | +0.01(+0.02%) |
Oct 25, 2012 | 43.84 | 44.01 | 43.39 | 44.01 | 2,191,065 | +1.19(+2.78%) |
Oct 24, 2012 | 43.14 | 43.21 | 42.69 | 42.82 | 1,458,024 | -0.30(-0.70%) |
Oct 23, 2012 | 43.14 | 43.19 | 42.70 | 43.12 | 2,478,008 | -1.43(-3.21%) |
Oct 19, 2012 | 44.95 | 45.01 | 44.30 | 44.55 | 1,533,856 | -1.04(-2.28%) |
Oct 18, 2012 | 45.39 | 45.72 | 45.31 | 45.59 | 2,238,173 | +0.51(+1.13%) |
Oct 17, 2012 | 44.92 | 45.22 | 44.77 | 45.08 | 1,225,740 | -0.11(-0.24%) |
Oct 16, 2012 | 44.92 | 45.20 | 44.75 | 45.19 | 1,938,643 | +1.55(+3.55%) |
Oct 15, 2012 | 43.69 | 43.76 | 43.40 | 43.64 | 1,230,829 | +0.53(+1.23%) |
Oct 12, 2012 | 43.06 | 43.56 | 42.89 | 43.11 | 758,504 | +0.16(+0.37%) |
Oct 11, 2012 | 43.06 | 43.38 | 42.95 | 42.95 | 1,162,219 | +0.20(+0.47%) |
Oct 10, 2012 | 43.01 | 43.01 | 42.52 | 42.75 | 1,763,875 | -0.33(-0.77%) |
Oct 09, 2012 | 43.70 | 43.86 | 42.96 | 43.08 | 1,733,031 | -1.15(-2.60%) |
Oct 08, 2012 | 44.22 | 44.42 | 43.99 | 44.23 | 1,219,684 | -0.41(-0.92%) |
Oct 05, 2012 | 44.78 | 44.89 | 44.52 | 44.64 | 1,254,833 | +0.41(+0.93%) |
Oct 04, 2012 | 43.96 | 44.26 | 43.79 | 44.23 | 1,399,194 | +0.33(+0.75%) |
Oct 03, 2012 | 43.81 | 43.99 | 43.58 | 43.90 | 1,153,298 | -0.12(-0.27%) |
Oct 02, 2012 | 44.39 | 44.40 | 43.79 | 44.02 | 1,433,572 | +0.05(+0.11%) |
Oct 01, 2012 | 43.96 | 44.33 | 43.71 | 43.97 | 2,315,253 | +0.91(+2.11%) |
Sep 28, 2012 | 43.50 | 43.68 | 42.67 | 43.06 | 3,406,826 | -1.44(-3.24%) |
Sep 27, 2012 | 44.18 | 44.57 | 43.91 | 44.50 | 3,115,767 | +0.95(+2.18%) |
Sep 26, 2012 | 43.88 | 43.94 | 43.34 | 43.55 | 1,789,147 | -0.65(-1.47%) |
Sep 25, 2012 | 44.53 | 44.97 | 44.18 | 44.20 | 3,003,458 | -0.16(-0.36%) |
Sep 24, 2012 | 44.25 | 44.54 | 44.15 | 44.36 | 1,287,719 | -0.25(-0.56%) |
Sep 21, 2012 | 44.67 | 44.96 | 44.53 | 44.61 | 1,738,129 | +0.50(+1.13%) |
Sep 20, 2012 | 43.95 | 44.23 | 43.83 | 44.11 | 2,092,301 | -0.11(-0.25%) |
Sep 19, 2012 | 44.15 | 44.36 | 43.91 | 44.22 | 3,278,613 | +0.46(+1.05%) |
Sep 18, 2012 | 43.77 | 43.83 | 43.56 | 43.76 | 1,726,802 | +0.08(+0.18%) |
Sep 17, 2012 | 43.72 | 44.03 | 43.54 | 43.68 | 1,683,249 | -0.13(-0.30%) |
Sep 14, 2012 | 44.14 | 44.52 | 43.73 | 43.81 | 7,479,122 | +0.09(+0.21%) |
Sep 13, 2012 | 43.29 | 43.90 | 42.98 | 43.72 | 2,350,912 | +0.46(+1.06%) |
Sep 12, 2012 | 43.52 | 43.53 | 43.19 | 43.26 | 3,171,468 | +0.08(+0.19%) |
Sep 11, 2012 | 42.62 | 43.37 | 42.52 | 43.18 | 3,632,984 | +1.48(+3.55%) |
Sep 10, 2012 | 41.99 | 42.13 | 41.69 | 41.70 | 1,064,456 | -0.70(-1.65%) |
Sep 07, 2012 | 42.45 | 42.45 | 42.11 | 42.40 | 2,646,482 | +0.12(+0.28%) |
Sep 06, 2012 | 41.55 | 42.30 | 41.55 | 42.28 | 3,040,035 | +1.30(+3.17%) |
Sep 05, 2012 | 41.16 | 41.27 | 40.91 | 40.98 | 1,477,369 | +0.20(+0.49%) |
Sep 04, 2012 | 40.94 | 41.00 | 40.52 | 40.78 | 1,056,688 | -0.17(-0.42%) |
Aug 31, 2012 | 41.29 | 41.30 | 40.71 | 40.95 | 1,499,265 | +0.46(+1.14%) |
Aug 30, 2012 | 40.92 | 40.96 | 40.36 | 40.49 | 1,655,741 | -0.41(-1.00%) |
Aug 29, 2012 | 41.04 | 41.16 | 40.85 | 40.90 | 901,701 | +0.07(+0.17%) |
Aug 27, 2012 | 40.82 | 41.05 | 40.69 | 40.83 | 1,172,105 | -0.06(-0.15%) |
Aug 24, 2012 | 40.61 | 41.20 | 40.57 | 40.89 | 1,253,042 | +0.25(+0.62%) |
Aug 23, 2012 | 40.71 | 40.81 | 40.46 | 40.64 | 1,956,715 | -0.52(-1.26%) |
Aug 22, 2012 | 41.40 | 41.53 | 40.93 | 41.16 | 2,441,535 | -0.40(-0.96%) |
Aug 21, 2012 | 41.72 | 42.00 | 41.51 | 41.56 | 3,528,515 | +0.26(+0.63%) |
Aug 20, 2012 | 41.29 | 41.46 | 41.16 | 41.30 | 2,405,476 | +0.17(+0.41%) |
Aug 17, 2012 | 41.42 | 41.51 | 40.87 | 41.13 | 2,421,941 | -0.83(-1.98%) |
Aug 16, 2012 | 41.64 | 42.14 | 41.62 | 41.96 | 3,622,864 | -0.25(-0.59%) |
Aug 15, 2012 | 42.08 | 42.31 | 41.93 | 42.21 | 1,887,706 | +0.57(+1.37%) |
Aug 14, 2012 | 41.81 | 41.85 | 41.55 | 41.64 | 1,273,993 | +0.16(+0.39%) |
Aug 13, 2012 | 41.62 | 41.69 | 41.29 | 41.48 | 1,111,547 | -0.12(-0.29%) |
Aug 10, 2012 | 41.13 | 41.64 | 41.02 | 41.60 | 1,129,114 | +0.17(+0.41%) |
Aug 09, 2012 | 41.26 | 41.64 | 41.18 | 41.43 | 1,959,868 | -0.25(-0.60%) |
Aug 08, 2012 | 41.39 | 41.70 | 41.27 | 41.68 | 2,613,409 | -0.53(-1.26%) |
Aug 07, 2012 | 42.01 | 42.30 | 41.91 | 42.21 | 1,868,911 | +0.60(+1.44%) |
Aug 06, 2012 | 41.46 | 41.80 | 41.37 | 41.61 | 1,692,870 | +0.05(+0.12%) |
Aug 03, 2012 | 40.88 | 41.73 | 40.79 | 41.56 | 3,442,027 | +1.54(+3.85%) |
Aug 02, 2012 | 40.13 | 40.62 | 39.64 | 40.02 | 3,231,477 | -0.43(-1.06%) |
Aug 01, 2012 | 40.90 | 41.00 | 40.38 | 40.45 | 1,753,091 | -0.19(-0.47%) |
Jul 31, 2012 | 40.80 | 41.13 | 40.61 | 40.64 | 2,439,370 | +0.28(+0.69%) |
Jul 30, 2012 | 39.86 | 40.48 | 39.78 | 40.36 | 2,298,796 | -0.12(-0.30%) |
Jul 27, 2012 | 40.04 | 40.65 | 39.87 | 40.48 | 4,149,950 | +1.34(+3.42%) |
Jul 26, 2012 | 38.79 | 39.23 | 38.76 | 39.14 | 5,567,337 | +1.29(+3.41%) |
Jul 25, 2012 | 37.42 | 37.85 | 37.27 | 37.85 | 4,450,542 | +0.89(+2.41%) |
Jul 24, 2012 | 37.37 | 37.41 | 36.62 | 36.96 | 3,714,471 | -0.59(-1.57%) |
Jul 23, 2012 | 37.16 | 37.61 | 37.02 | 37.55 | 3,037,748 | -0.53(-1.39%) |
Jul 20, 2012 | 37.81 | 38.13 | 37.77 | 38.08 | 5,161,861 | -0.55(-1.42%) |
Jul 19, 2012 | 38.69 | 38.76 | 38.47 | 38.63 | 3,516,296 | +0.04(+0.10%) |
Jul 18, 2012 | 38.06 | 38.71 | 38.01 | 38.59 | 4,750,478 | +0.95(+2.52%) |
Jul 17, 2012 | 37.53 | 37.69 | 37.08 | 37.64 | 1,786,658 | +0.25(+0.67%) |
Jul 16, 2012 | 37.14 | 37.50 | 37.02 | 37.39 | 1,648,390 | +0.29(+0.78%) |
Jul 13, 2012 | 36.59 | 37.17 | 36.57 | 37.10 | 1,236,609 | +0.29(+0.79%) |
Jul 12, 2012 | 36.76 | 36.92 | 36.53 | 36.81 | 1,629,774 | -0.10(-0.27%) |
Jul 11, 2012 | 36.95 | 37.03 | 36.62 | 36.91 | 1,695,555 | +0.10(+0.27%) |
Jul 10, 2012 | 37.24 | 37.28 | 36.73 | 36.81 | 2,245,033 | -0.46(-1.23%) |
Jul 09, 2012 | 37.04 | 37.27 | 36.88 | 37.27 | 2,061,290 | +0.38(+1.03%) |
Jul 06, 2012 | 37.14 | 37.16 | 36.71 | 36.89 | 1,809,273 | -0.15(-0.40%) |
Jul 05, 2012 | 37.38 | 37.43 | 37.01 | 37.04 | 2,918,777 | -1.20(-3.14%) |
Jul 03, 2012 | 38.04 | 38.41 | 37.94 | 38.24 | 5,406,665 | +0.22(+0.58%) |
Jul 02, 2012 | 37.80 | 38.05 | 37.53 | 38.02 | 6,836,144 | +0.24(+0.64%) |
Jun 29, 2012 | 37.57 | 37.80 | 37.32 | 37.78 | 9,390,114 | +1.61(+4.45%) |
Jun 28, 2012 | 35.96 | 36.17 | 35.74 | 36.17 | 4,928,883 | +0.08(+0.22%) |
Jun 27, 2012 | 36.08 | 36.36 | 35.90 | 36.09 | 3,182,448 | +0.07(+0.19%) |
Jun 26, 2012 | 35.70 | 36.16 | 35.59 | 36.02 | 2,603,185 | +0.24(+0.67%) |
Jun 25, 2012 | 35.66 | 35.88 | 35.50 | 35.78 | 1,535,852 | -0.55(-1.51%) |
Jun 22, 2012 | 36.48 | 36.50 | 36.24 | 36.33 | 4,611,402 | +0.26(+0.72%) |
Jun 21, 2012 | 36.71 | 36.83 | 36.01 | 36.07 | 3,217,545 | -0.39(-1.07%) |
Jun 20, 2012 | 36.28 | 36.68 | 36.14 | 36.46 | 3,191,112 | -0.19(-0.52%) |
Jun 19, 2012 | 36.01 | 36.78 | 35.90 | 36.65 | 4,545,991 | +1.18(+3.33%) |
Jun 18, 2012 | 35.35 | 35.59 | 35.22 | 35.47 | 2,183,966 | -0.02(-0.06%) |
Jun 15, 2012 | 35.43 | 35.53 | 35.34 | 35.49 | 2,197,936 | +0.42(+1.20%) |
Jun 14, 2012 | 35.07 | 35.29 | 34.93 | 35.07 | 2,050,833 | +0.31(+0.89%) |
Jun 13, 2012 | 34.93 | 35.09 | 34.67 | 34.76 | 2,838,614 | +0.00(+0.00%) |
Jun 12, 2012 | 34.49 | 34.80 | 34.16 | 34.76 | 3,068,955 | +0.57(+1.67%) |
Jun 11, 2012 | 34.74 | 34.74 | 34.19 | 34.19 | 1,824,266 | -0.24(-0.70%) |
Jun 08, 2012 | 33.96 | 34.43 | 33.92 | 34.43 | 1,446,605 | +0.32(+0.94%) |
Jun 07, 2012 | 34.62 | 34.62 | 34.07 | 34.11 | 2,020,463 | -0.28(-0.81%) |
Jun 06, 2012 | 34.12 | 34.41 | 33.97 | 34.39 | 2,983,269 | +0.43(+1.27%) |
Jun 05, 2012 | 33.74 | 34.00 | 33.74 | 33.96 | 2,669,574 | +0.15(+0.44%) |
Jun 04, 2012 | 33.81 | 33.89 | 33.47 | 33.81 | 3,040,741 | +0.37(+1.11%) |
Jun 01, 2012 | 33.44 | 33.67 | 33.03 | 33.44 | 4,631,600 | -0.59(-1.73%) |
May 31, 2012 | 34.04 | 34.23 | 33.68 | 34.03 | 2,213,185 | +0.27(+0.80%) |
May 30, 2012 | 33.93 | 34.06 | 33.69 | 33.76 | 3,760,533 | -0.75(-2.17%) |
May 29, 2012 | 34.68 | 34.83 | 34.38 | 34.51 | 2,139,152 | +0.20(+0.58%) |
May 25, 2012 | 34.10 | 34.44 | 34.06 | 34.31 | 3,713,843 | +0.08(+0.23%) |
May 24, 2012 | 34.24 | 34.42 | 33.98 | 34.23 | 3,096,667 | +0.13(+0.38%) |
May 23, 2012 | 34.36 | 34.49 | 33.76 | 34.10 | 3,897,739 | -0.82(-2.35%) |
May 22, 2012 | 34.96 | 35.20 | 34.72 | 34.92 | 4,672,297 | +0.14(+0.40%) |
May 21, 2012 | 34.51 | 34.82 | 34.42 | 34.78 | 6,339,824 | +0.59(+1.73%) |
May 18, 2012 | 34.47 | 34.49 | 34.08 | 34.19 | 4,167,370 | +0.02(+0.06%) |
May 17, 2012 | 34.29 | 34.50 | 34.13 | 34.17 | 9,295,625 | -0.12(-0.35%) |
May 16, 2012 | 34.57 | 34.78 | 34.24 | 34.29 | 12,480,959 | -0.31(-0.90%) |
May 15, 2012 | 34.78 | 34.96 | 34.52 | 34.60 | 3,472,466 | -0.52(-1.48%) |
May 14, 2012 | 35.18 | 35.38 | 35.09 | 35.12 | 2,833,299 | -0.80(-2.23%) |
May 11, 2012 | 35.62 | 36.35 | 35.60 | 35.92 | 5,078,847 | +0.13(+0.36%) |
May 10, 2012 | 36.15 | 36.34 | 35.78 | 35.79 | 3,498,532 | -0.13(-0.36%) |
May 09, 2012 | 35.70 | 36.14 | 35.59 | 35.92 | 2,559,485 | -0.21(-0.58%) |
May 08, 2012 | 36.18 | 36.29 | 35.72 | 36.13 | 2,744,158 | -0.21(-0.58%) |
May 07, 2012 | 35.89 | 36.42 | 35.85 | 36.34 | 3,034,380 | -1.46(-3.86%) |
May 04, 2012 | 38.18 | 38.39 | 37.80 | 37.80 | 6,174,331 | -0.71(-1.84%) |
May 03, 2012 | 38.69 | 38.76 | 38.37 | 38.51 | 2,283,972 | +0.02(+0.05%) |
May 02, 2012 | 38.39 | 38.49 | 38.17 | 38.49 | 3,367,833 | +0.15(+0.39%) |
May 01, 2012 | 38.30 | 38.41 | 38.15 | 38.34 | 1,720,672 | +0.16(+0.42%) |
Apr 30, 2012 | 38.28 | 38.46 | 38.09 | 38.18 | 2,442,970 | -0.42(-1.09%) |
Apr 27, 2012 | 38.77 | 38.82 | 38.44 | 38.60 | 3,955,436 | +0.86(+2.28%) |
Apr 26, 2012 | 37.38 | 37.82 | 37.25 | 37.74 | 4,402,116 | +0.19(+0.51%) |
Apr 25, 2012 | 37.68 | 37.79 | 37.38 | 37.55 | 3,290,451 | +0.28(+0.75%) |
Apr 24, 2012 | 36.94 | 37.48 | 36.90 | 37.27 | 6,469,710 | +0.64(+1.75%) |
Apr 23, 2012 | 36.59 | 36.76 | 36.30 | 36.63 | 7,071,739 | -0.67(-1.80%) |
Apr 20, 2012 | 37.01 | 37.52 | 37.00 | 37.30 | 7,990,210 | +0.50(+1.36%) |
Apr 19, 2012 | 37.02 | 37.15 | 36.50 | 36.80 | 9,832,540 | -0.18(-0.49%) |
Apr 18, 2012 | 36.84 | 37.24 | 36.82 | 36.98 | 6,402,973 | -0.27(-0.72%) |
Apr 17, 2012 | 36.83 | 37.29 | 36.67 | 37.25 | 3,405,864 | +0.70(+1.92%) |
Apr 16, 2012 | 36.56 | 36.65 | 36.31 | 36.55 | 3,158,443 | +0.34(+0.94%) |
Apr 13, 2012 | 36.24 | 36.32 | 35.98 | 36.21 | 4,272,799 | -0.61(-1.66%) |
Apr 12, 2012 | 36.49 | 37.00 | 36.48 | 36.82 | 3,966,276 | +0.31(+0.85%) |
Apr 11, 2012 | 36.60 | 36.72 | 36.28 | 36.51 | 6,941,217 | +0.30(+0.83%) |
Apr 10, 2012 | 36.84 | 37.00 | 36.13 | 36.21 | 4,731,594 | -0.81(-2.19%) |
Apr 09, 2012 | 36.55 | 37.20 | 36.55 | 37.02 | 2,773,335 | -0.11(-0.30%) |
Apr 05, 2012 | 37.03 | 37.16 | 36.84 | 37.13 | 4,867,480 | -0.55(-1.46%) |
Apr 04, 2012 | 37.82 | 37.93 | 37.44 | 37.68 | 4,716,094 | -0.92(-2.38%) |
Apr 03, 2012 | 39.25 | 39.28 | 38.47 | 38.60 | 2,267,653 | -0.69(-1.76%) |
Apr 02, 2012 | 38.63 | 39.33 | 38.58 | 39.29 | 2,277,592 | +0.54(+1.39%) |
Mar 30, 2012 | 38.83 | 38.96 | 38.64 | 38.75 | 2,344,508 | +0.36(+0.94%) |
Mar 29, 2012 | 38.41 | 38.47 | 38.09 | 38.39 | 2,461,587 | -0.40(-1.03%) |
Mar 28, 2012 | 39.19 | 39.19 | 38.57 | 38.79 | 3,567,490 | -0.01(-0.03%) |
Mar 27, 2012 | 38.90 | 38.90 | 38.63 | 38.80 | 2,333,002 | -0.02(-0.05%) |
Mar 26, 2012 | 38.45 | 38.88 | 38.40 | 38.82 | 2,103,604 | +0.51(+1.33%) |
Mar 23, 2012 | 38.12 | 38.36 | 37.92 | 38.31 | 1,287,122 | -0.14(-0.36%) |
Mar 22, 2012 | 38.23 | 38.57 | 38.20 | 38.45 | 1,860,018 | -0.23(-0.59%) |
Mar 21, 2012 | 38.87 | 38.97 | 38.55 | 38.68 | 1,824,725 | -0.08(-0.21%) |
Mar 20, 2012 | 38.57 | 38.85 | 38.55 | 38.76 | 1,649,211 | -0.16(-0.41%) |
Mar 19, 2012 | 38.63 | 39.09 | 38.62 | 38.92 | 1,287,600 | +0.02(+0.05%) |
Mar 16, 2012 | 38.98 | 39.05 | 38.81 | 38.90 | 1,888,779 | +0.07(+0.18%) |
Mar 15, 2012 | 38.70 | 38.83 | 38.38 | 38.83 | 1,829,026 | +0.32(+0.83%) |
Mar 14, 2012 | 38.65 | 38.75 | 38.42 | 38.51 | 1,827,508 | -0.14(-0.36%) |
Mar 13, 2012 | 38.30 | 38.69 | 38.25 | 38.65 | 1,582,033 | +0.46(+1.20%) |
Mar 12, 2012 | 38.08 | 38.25 | 37.95 | 38.19 | 980,351 | +0.11(+0.29%) |
Mar 09, 2012 | 37.97 | 38.24 | 37.91 | 38.08 | 1,368,986 | -0.07(-0.18%) |
Mar 08, 2012 | 37.73 | 38.22 | 37.66 | 38.15 | 2,627,219 | +0.94(+2.53%) |
Mar 07, 2012 | 37.18 | 37.33 | 37.01 | 37.21 | 2,342,849 | +0.26(+0.70%) |
Mar 06, 2012 | 37.30 | 37.39 | 36.90 | 36.95 | 4,622,071 | -1.07(-2.81%) |
Mar 05, 2012 | 38.14 | 38.23 | 37.99 | 38.02 | 1,482,260 | +0.19(+0.50%) |
Mar 02, 2012 | 37.90 | 38.02 | 37.76 | 37.83 | 1,493,178 | -0.25(-0.66%) |
Mar 01, 2012 | 37.60 | 38.10 | 37.58 | 38.08 | 3,936,215 | +1.05(+2.84%) |
Feb 29, 2012 | 37.63 | 37.69 | 37.03 | 37.03 | 2,809,922 | -0.54(-1.44%) |
Feb 28, 2012 | 37.46 | 37.73 | 37.27 | 37.57 | 2,098,812 | +0.06(+0.16%) |
Feb 27, 2012 | 37.33 | 37.71 | 37.30 | 37.51 | 1,530,227 | -0.32(-0.85%) |
Feb 24, 2012 | 37.80 | 38.04 | 37.78 | 37.83 | 2,129,502 | +0.08(+0.21%) |
Feb 23, 2012 | 37.46 | 37.76 | 37.28 | 37.75 | 2,718,707 | +0.79(+2.14%) |
Feb 22, 2012 | 37.08 | 37.34 | 36.94 | 36.96 | 3,044,512 | -0.33(-0.88%) |
Feb 21, 2012 | 37.25 | 37.55 | 37.13 | 37.29 | 1,707,095 | +0.11(+0.30%) |
Feb 17, 2012 | 37.21 | 37.24 | 37.04 | 37.18 | 2,413,669 | +0.07(+0.19%) |
Feb 16, 2012 | 36.85 | 37.17 | 36.75 | 37.11 | 2,555,204 | +0.17(+0.46%) |
Feb 15, 2012 | 37.09 | 37.13 | 36.86 | 36.94 | 1,868,312 | -0.13(-0.35%) |
Feb 14, 2012 | 37.32 | 37.40 | 36.88 | 37.07 | 2,080,847 | -0.50(-1.33%) |
Feb 13, 2012 | 37.55 | 37.66 | 37.36 | 37.57 | 1,620,159 | +0.34(+0.91%) |
Feb 10, 2012 | 37.03 | 37.36 | 36.91 | 37.23 | 2,166,131 | -0.18(-0.48%) |
Feb 09, 2012 | 37.54 | 37.54 | 37.11 | 37.41 | 2,810,634 | +0.27(+0.73%) |
Feb 08, 2012 | 37.06 | 37.30 | 36.74 | 37.14 | 6,384,101 | -0.40(-1.07%) |
Feb 07, 2012 | 37.11 | 37.59 | 37.01 | 37.54 | 3,640,017 | +0.83(+2.26%) |
Feb 06, 2012 | 36.37 | 36.80 | 36.31 | 36.71 | 2,790,910 | -0.02(-0.05%) |
Feb 03, 2012 | 36.62 | 36.77 | 36.45 | 36.73 | 3,520,114 | +0.03(+0.08%) |
Feb 02, 2012 | 36.78 | 36.86 | 36.57 | 36.70 | 2,550,163 | -0.17(-0.46%) |
Feb 01, 2012 | 36.91 | 37.27 | 36.84 | 36.87 | 3,250,335 | -0.26(-0.70%) |
Jan 31, 2012 | 37.45 | 37.58 | 36.97 | 37.13 | 3,255,001 | +0.11(+0.30%) |
Jan 30, 2012 | 36.91 | 37.08 | 36.83 | 37.02 | 3,476,612 | +0.06(+0.16%) |
Jan 27, 2012 | 36.77 | 36.99 | 36.71 | 36.96 | 2,284,107 | +0.01(+0.03%) |
Jan 26, 2012 | 36.81 | 37.15 | 36.67 | 36.95 | 3,360,803 | +0.31(+0.85%) |
Jan 25, 2012 | 36.14 | 36.69 | 35.87 | 36.64 | 3,802,489 | +0.35(+0.96%) |
Jan 24, 2012 | 36.19 | 36.29 | 35.98 | 36.29 | 2,905,389 | +0.28(+0.78%) |
Jan 23, 2012 | 35.98 | 36.26 | 35.95 | 36.01 | 2,729,114 | -0.06(-0.17%) |
Jan 20, 2012 | 35.86 | 36.10 | 35.86 | 36.07 | 5,225,978 | -0.11(-0.30%) |
Jan 19, 2012 | 36.21 | 36.24 | 35.90 | 36.18 | 4,736,590 | -0.17(-0.47%) |
Jan 18, 2012 | 36.12 | 36.42 | 36.04 | 36.35 | 4,482,989 | +0.58(+1.62%) |
Jan 17, 2012 | 35.63 | 35.99 | 35.54 | 35.77 | 4,130,668 | +0.45(+1.27%) |
Jan 13, 2012 | 35.30 | 35.39 | 34.92 | 35.32 | 2,660,831 | -0.43(-1.20%) |
Jan 12, 2012 | 35.96 | 36.03 | 35.57 | 35.75 | 3,155,898 | -0.09(-0.25%) |
Jan 11, 2012 | 35.74 | 35.86 | 35.47 | 35.84 | 3,515,858 | -0.42(-1.16%) |
Jan 10, 2012 | 36.32 | 36.36 | 36.06 | 36.26 | 3,234,930 | +0.47(+1.31%) |
Jan 09, 2012 | 35.97 | 35.97 | 35.43 | 35.79 | 3,766,062 | -0.13(-0.36%) |
Jan 06, 2012 | 35.87 | 35.97 | 35.34 | 35.92 | 10,796,180 | +0.19(+0.53%) |
Jan 05, 2012 | 35.34 | 35.78 | 35.09 | 35.73 | 4,318,788 | -0.77(-2.11%) |
Jan 04, 2012 | 36.58 | 36.66 | 36.24 | 36.50 | 2,943,648 | -0.04(-0.11%) |
Dec 30, 2011 | 36.54 | 36.85 | 36.46 | 36.54 | 1,730,234 | +0.08(+0.22%) |
Dec 29, 2011 | 35.95 | 36.48 | 35.85 | 36.46 | 2,213,212 | +0.77(+2.16%) |
Dec 28, 2011 | 36.15 | 36.18 | 35.62 | 35.69 | 1,453,976 | -0.45(-1.25%) |
Dec 27, 2011 | 36.12 | 36.25 | 36.02 | 36.14 | 1,346,847 | -0.14(-0.39%) |
Dec 23, 2011 | 36.03 | 36.29 | 35.89 | 36.28 | 1,727,771 | +0.64(+1.80%) |
Dec 21, 2011 | 35.48 | 35.68 | 35.25 | 35.64 | 4,778,825 | -0.07(-0.20%) |
Dec 20, 2011 | 35.35 | 35.76 | 35.25 | 35.71 | 4,424,097 | +0.91(+2.61%) |
Dec 19, 2011 | 34.86 | 35.17 | 34.74 | 34.80 | 4,732,739 | +0.03(+0.09%) |
Dec 16, 2011 | 35.02 | 35.11 | 34.58 | 34.77 | 2,183,239 | +0.00(+0.00%) |
Dec 15, 2011 | 34.41 | 34.87 | 34.29 | 34.77 | 3,451,066 | +0.99(+2.93%) |
Dec 14, 2011 | 33.93 | 34.01 | 33.64 | 33.78 | 3,209,429 | -0.51(-1.49%) |
Dec 13, 2011 | 34.80 | 35.08 | 34.19 | 34.29 | 3,768,753 | -0.55(-1.58%) |
Dec 12, 2011 | 35.27 | 35.32 | 34.66 | 34.84 | 2,082,182 | -0.69(-1.94%) |
Dec 09, 2011 | 35.35 | 35.75 | 35.31 | 35.53 | 3,085,964 | +0.70(+2.01%) |
Dec 08, 2011 | 35.43 | 35.60 | 34.74 | 34.83 | 3,149,299 | -0.77(-2.16%) |
Dec 07, 2011 | 35.00 | 35.75 | 34.87 | 35.60 | 9,722,932 | +0.60(+1.71%) |
Dec 06, 2011 | 34.62 | 35.19 | 34.51 | 35.00 | 2,977,917 | +0.76(+2.22%) |
Dec 05, 2011 | 34.74 | 34.76 | 34.04 | 34.24 | 2,524,937 | -0.25(-0.72%) |
Dec 02, 2011 | 34.92 | 34.99 | 34.47 | 34.49 | 2,492,554 | -0.58(-1.65%) |