Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 43.26 | 43.61 | 42.88 | 43.52 | 413,076 | +0.14(+0.32%) |
Sep 27, 2012 | 42.38 | 43.52 | 42.20 | 43.38 | 311,324 | +1.01(+2.38%) |
Sep 26, 2012 | 41.95 | 42.70 | 41.64 | 42.37 | 350,863 | +0.31(+0.74%) |
Sep 25, 2012 | 42.52 | 43.01 | 41.96 | 42.06 | 312,445 | -0.44(-1.04%) |
Sep 24, 2012 | 42.42 | 42.62 | 41.96 | 42.50 | 259,349 | -0.12(-0.28%) |
Sep 21, 2012 | 42.34 | 43.53 | 42.01 | 42.62 | 684,989 | +0.61(+1.45%) |
Sep 20, 2012 | 41.12 | 42.12 | 40.77 | 42.01 | 444,744 | +0.76(+1.84%) |
Sep 19, 2012 | 40.41 | 41.31 | 40.15 | 41.25 | 278,099 | +0.68(+1.68%) |
Sep 18, 2012 | 40.86 | 41.04 | 40.00 | 40.57 | 200,828 | -0.47(-1.15%) |
Sep 17, 2012 | 41.66 | 41.81 | 40.82 | 41.04 | 448,499 | -0.77(-1.84%) |
Sep 14, 2012 | 41.27 | 42.10 | 40.80 | 41.81 | 362,135 | +0.71(+1.73%) |
Sep 13, 2012 | 41.49 | 41.71 | 40.97 | 41.10 | 211,522 | -0.41(-0.99%) |
Sep 12, 2012 | 41.65 | 41.80 | 41.13 | 41.51 | 378,466 | -0.01(-0.02%) |
Sep 11, 2012 | 40.95 | 41.98 | 40.85 | 41.52 | 510,417 | +0.67(+1.64%) |
Sep 10, 2012 | 40.55 | 40.96 | 40.42 | 40.85 | 294,224 | +0.35(+0.86%) |
Sep 07, 2012 | 40.63 | 40.98 | 40.49 | 40.50 | 345,100 | -0.12(-0.30%) |
Sep 06, 2012 | 40.00 | 40.94 | 39.72 | 40.62 | 348,520 | +0.85(+2.14%) |
Sep 05, 2012 | 39.32 | 39.87 | 39.32 | 39.77 | 556,212 | +0.32(+0.81%) |
Sep 04, 2012 | 39.21 | 39.66 | 38.75 | 39.45 | 361,627 | +0.11(+0.28%) |
Aug 31, 2012 | 39.25 | 39.64 | 38.85 | 39.34 | 296,569 | +0.27(+0.69%) |
Aug 30, 2012 | 38.72 | 39.10 | 38.72 | 39.07 | 205,246 | +0.11(+0.28%) |
Aug 29, 2012 | 38.64 | 39.49 | 38.30 | 38.96 | 327,981 | +0.10(+0.26%) |
Aug 27, 2012 | 39.24 | 39.82 | 38.69 | 38.86 | 305,671 | -0.19(-0.49%) |
Aug 24, 2012 | 39.01 | 39.28 | 37.47 | 39.05 | 293,940 | +0.04(+0.10%) |
Aug 23, 2012 | 39.41 | 39.58 | 38.83 | 39.01 | 323,423 | -0.39(-0.99%) |
Aug 22, 2012 | 39.63 | 39.63 | 38.74 | 39.40 | 684,395 | -0.23(-0.58%) |
Aug 21, 2012 | 40.12 | 40.65 | 39.44 | 39.63 | 495,434 | -0.43(-1.07%) |
Aug 20, 2012 | 40.62 | 40.73 | 38.60 | 40.06 | 522,517 | -0.56(-1.38%) |
Aug 17, 2012 | 41.03 | 41.04 | 40.40 | 40.62 | 336,285 | -0.24(-0.59%) |
Aug 16, 2012 | 41.18 | 41.45 | 40.60 | 40.86 | 379,165 | -0.21(-0.51%) |
Aug 15, 2012 | 41.00 | 41.57 | 39.72 | 41.07 | 997,017 | -0.09(-0.22%) |
Aug 14, 2012 | 43.16 | 43.42 | 40.87 | 41.16 | 1,055,063 | -1.95(-4.52%) |
Aug 13, 2012 | 43.37 | 43.48 | 42.53 | 43.11 | 310,360 | -0.38(-0.87%) |
Aug 10, 2012 | 43.73 | 44.02 | 42.41 | 43.49 | 732,408 | -0.51(-1.16%) |
Aug 09, 2012 | 43.12 | 45.09 | 42.05 | 44.00 | 1,112,124 | +0.66(+1.52%) |
Aug 08, 2012 | 44.08 | 44.55 | 43.20 | 43.34 | 818,416 | -1.01(-2.28%) |
Aug 07, 2012 | 43.99 | 44.59 | 43.65 | 44.35 | 364,949 | +0.79(+1.81%) |
Aug 06, 2012 | 43.40 | 43.93 | 42.81 | 43.56 | 357,888 | +0.27(+0.62%) |
Aug 03, 2012 | 43.30 | 44.00 | 42.30 | 43.29 | 365,099 | +0.49(+1.14%) |
Aug 02, 2012 | 42.62 | 43.11 | 41.99 | 42.80 | 210,553 | +0.07(+0.16%) |
Aug 01, 2012 | 43.41 | 43.75 | 42.50 | 42.73 | 297,327 | -0.63(-1.45%) |
Jul 31, 2012 | 42.98 | 43.77 | 42.93 | 43.36 | 268,065 | +0.26(+0.60%) |
Jul 30, 2012 | 42.80 | 43.44 | 42.78 | 43.10 | 274,847 | -0.04(-0.09%) |
Jul 27, 2012 | 42.99 | 43.68 | 42.48 | 43.14 | 305,254 | +0.29(+0.68%) |
Jul 26, 2012 | 44.15 | 44.44 | 42.00 | 42.85 | 500,562 | -0.71(-1.63%) |
Jul 25, 2012 | 43.26 | 44.56 | 43.00 | 43.56 | 699,889 | +0.49(+1.14%) |
Jul 24, 2012 | 42.93 | 43.49 | 42.62 | 43.07 | 408,843 | +0.22(+0.51%) |
Jul 23, 2012 | 42.69 | 42.97 | 42.39 | 42.85 | 241,968 | -0.42(-0.97%) |
Jul 20, 2012 | 42.77 | 43.52 | 41.99 | 43.27 | 310,689 | +0.13(+0.30%) |
Jul 19, 2012 | 42.84 | 43.55 | 42.57 | 43.14 | 452,597 | +0.39(+0.91%) |
Jul 18, 2012 | 42.46 | 43.10 | 42.14 | 42.75 | 379,665 | +0.19(+0.45%) |
Jul 17, 2012 | 42.57 | 42.70 | 41.99 | 42.56 | 443,330 | +0.07(+0.16%) |
Jul 16, 2012 | 42.45 | 42.59 | 41.74 | 42.49 | 428,614 | -0.10(-0.23%) |
Jul 13, 2012 | 41.42 | 42.69 | 41.35 | 42.59 | 538,257 | +1.29(+3.12%) |
Jul 12, 2012 | 41.24 | 41.63 | 40.76 | 41.30 | 603,346 | +0.57(+1.40%) |
Jul 11, 2012 | 40.53 | 41.83 | 40.15 | 40.73 | 682,581 | +0.86(+2.16%) |
Jul 10, 2012 | 39.51 | 39.92 | 39.30 | 39.87 | 755,184 | +0.36(+0.91%) |
Jul 09, 2012 | 38.52 | 39.57 | 38.11 | 39.51 | 457,463 | +0.89(+2.30%) |
Jul 06, 2012 | 38.70 | 38.71 | 37.99 | 38.62 | 297,404 | -0.05(-0.13%) |
Jul 05, 2012 | 38.80 | 39.82 | 38.28 | 38.67 | 456,408 | -0.32(-0.82%) |
Jul 03, 2012 | 39.20 | 39.30 | 38.28 | 38.99 | 290,515 | -0.21(-0.54%) |
Jul 02, 2012 | 35.44 | 39.84 | 35.30 | 39.20 | 1,238,949 | +3.65(+10.27%) |
Jun 29, 2012 | 36.65 | 38.52 | 35.42 | 35.55 | 468,996 | -0.46(-1.28%) |
Jun 28, 2012 | 36.36 | 36.68 | 34.78 | 36.01 | 704,923 | -0.53(-1.45%) |
Jun 27, 2012 | 36.54 | 36.90 | 36.23 | 36.54 | 340,520 | +0.05(+0.14%) |
Jun 26, 2012 | 36.67 | 36.87 | 35.87 | 36.49 | 261,516 | -0.18(-0.49%) |
Jun 25, 2012 | 37.16 | 37.62 | 36.45 | 36.67 | 174,125 | -0.97(-2.58%) |
Jun 22, 2012 | 38.12 | 38.12 | 37.41 | 37.64 | 551,698 | -0.42(-1.10%) |
Jun 21, 2012 | 39.55 | 39.62 | 37.86 | 38.06 | 174,417 | -1.56(-3.94%) |
Jun 20, 2012 | 38.49 | 40.11 | 38.37 | 39.62 | 471,695 | +1.02(+2.64%) |
Jun 19, 2012 | 38.30 | 39.01 | 37.98 | 38.60 | 531,996 | +0.29(+0.76%) |
Jun 18, 2012 | 38.27 | 38.84 | 38.11 | 38.31 | 246,023 | -0.16(-0.42%) |
Jun 15, 2012 | 38.49 | 38.69 | 38.10 | 38.47 | 376,558 | +0.13(+0.34%) |
Jun 14, 2012 | 38.33 | 38.97 | 37.77 | 38.34 | 326,681 | -0.04(-0.10%) |
Jun 13, 2012 | 37.86 | 38.77 | 37.30 | 38.38 | 528,539 | +0.49(+1.29%) |
Jun 12, 2012 | 37.74 | 38.08 | 37.44 | 37.89 | 373,600 | +0.21(+0.56%) |
Jun 11, 2012 | 38.65 | 38.93 | 37.59 | 37.68 | 191,657 | -0.59(-1.54%) |
Jun 08, 2012 | 38.02 | 38.80 | 37.67 | 38.27 | 347,880 | +0.03(+0.08%) |
Jun 07, 2012 | 39.25 | 39.67 | 38.02 | 38.24 | 397,143 | -0.73(-1.87%) |
Jun 06, 2012 | 38.55 | 39.24 | 37.82 | 38.97 | 220,780 | +0.74(+1.94%) |
Jun 05, 2012 | 37.81 | 38.40 | 37.55 | 38.23 | 249,857 | +0.12(+0.31%) |
Jun 04, 2012 | 37.08 | 38.21 | 36.91 | 38.11 | 793,440 | +1.03(+2.78%) |
Jun 01, 2012 | 37.97 | 38.63 | 36.61 | 37.08 | 467,457 | -1.51(-3.91%) |
May 31, 2012 | 38.22 | 38.61 | 37.59 | 38.59 | 612,484 | +0.43(+1.13%) |
May 30, 2012 | 38.76 | 38.76 | 38.06 | 38.16 | 441,122 | -0.85(-2.18%) |
May 29, 2012 | 39.49 | 39.57 | 38.81 | 39.01 | 312,159 | -0.03(-0.08%) |
May 25, 2012 | 38.83 | 39.31 | 38.57 | 39.04 | 345,093 | +0.16(+0.41%) |
May 24, 2012 | 38.30 | 38.91 | 38.30 | 38.88 | 463,522 | +0.35(+0.91%) |
May 23, 2012 | 38.53 | 38.92 | 38.13 | 38.53 | 362,888 | -0.18(-0.46%) |
May 22, 2012 | 39.79 | 39.98 | 38.49 | 38.71 | 327,824 | -1.09(-2.74%) |
May 21, 2012 | 39.83 | 39.95 | 39.42 | 39.80 | 205,215 | +0.16(+0.40%) |
May 18, 2012 | 40.12 | 40.27 | 39.54 | 39.64 | 232,020 | -0.36(-0.90%) |
May 17, 2012 | 42.18 | 42.18 | 39.94 | 40.00 | 348,596 | -2.18(-5.17%) |
May 16, 2012 | 42.53 | 43.23 | 42.10 | 42.18 | 230,145 | -0.25(-0.59%) |
May 15, 2012 | 42.39 | 42.91 | 42.30 | 42.43 | 182,349 | +0.08(+0.19%) |
May 14, 2012 | 41.46 | 42.63 | 41.39 | 42.35 | 297,324 | +0.65(+1.56%) |
May 11, 2012 | 40.51 | 42.43 | 40.24 | 41.70 | 658,838 | +1.20(+2.96%) |
May 10, 2012 | 45.18 | 46.00 | 40.30 | 40.50 | 1,151,713 | +0.88(+2.22%) |
May 09, 2012 | 40.04 | 40.21 | 39.30 | 39.62 | 1,595,784 | -0.72(-1.78%) |
May 08, 2012 | 41.06 | 41.28 | 40.00 | 40.34 | 912,595 | -1.13(-2.72%) |
May 07, 2012 | 42.88 | 42.88 | 41.40 | 41.47 | 851,019 | -1.65(-3.83%) |
May 04, 2012 | 44.20 | 44.37 | 42.45 | 43.12 | 374,061 | -1.44(-3.23%) |
May 03, 2012 | 43.75 | 45.29 | 43.75 | 44.56 | 689,806 | +0.71(+1.62%) |
May 02, 2012 | 42.24 | 44.03 | 42.24 | 43.85 | 222,717 | +1.40(+3.30%) |
May 01, 2012 | 42.50 | 43.21 | 42.33 | 42.45 | 305,877 | -0.08(-0.19%) |
Apr 30, 2012 | 42.96 | 43.32 | 42.24 | 42.53 | 259,355 | -0.38(-0.89%) |
Apr 27, 2012 | 43.27 | 43.27 | 42.50 | 42.91 | 144,244 | -0.09(-0.21%) |
Apr 26, 2012 | 42.80 | 43.40 | 42.61 | 43.00 | 391,214 | +0.03(+0.07%) |
Apr 25, 2012 | 42.92 | 43.07 | 42.39 | 42.97 | 221,785 | +0.43(+1.01%) |
Apr 24, 2012 | 42.95 | 43.21 | 42.30 | 42.54 | 155,587 | -0.31(-0.72%) |
Apr 23, 2012 | 42.83 | 43.22 | 42.18 | 42.85 | 287,584 | -0.04(-0.09%) |
Apr 20, 2012 | 42.28 | 43.20 | 42.04 | 42.89 | 243,377 | +0.67(+1.59%) |
Apr 19, 2012 | 43.03 | 43.11 | 41.98 | 42.22 | 261,321 | -0.78(-1.81%) |
Apr 18, 2012 | 42.83 | 43.12 | 42.33 | 43.00 | 215,379 | +0.02(+0.05%) |
Apr 17, 2012 | 42.95 | 43.29 | 42.50 | 42.98 | 422,385 | +0.35(+0.82%) |
Apr 16, 2012 | 42.89 | 43.73 | 42.41 | 42.63 | 101,833 | -0.09(-0.21%) |
Apr 13, 2012 | 42.66 | 43.31 | 42.07 | 42.72 | 255,104 | -0.03(-0.07%) |
Apr 12, 2012 | 42.43 | 42.94 | 41.76 | 42.75 | 457,743 | +0.24(+0.56%) |
Apr 11, 2012 | 43.45 | 43.45 | 42.40 | 42.51 | 1,911,107 | +0.86(+2.06%) |
Apr 10, 2012 | 43.50 | 43.58 | 40.99 | 41.65 | 587,616 | -1.72(-3.97%) |
Apr 09, 2012 | 42.99 | 43.59 | 42.44 | 43.37 | 257,177 | -0.16(-0.37%) |
Apr 05, 2012 | 43.26 | 44.41 | 43.13 | 43.53 | 385,394 | +0.24(+0.55%) |
Apr 04, 2012 | 43.31 | 43.65 | 42.63 | 43.29 | 304,485 | -0.38(-0.87%) |
Apr 03, 2012 | 44.08 | 44.16 | 42.79 | 43.67 | 377,973 | -0.40(-0.91%) |
Apr 02, 2012 | 44.16 | 45.47 | 43.81 | 44.07 | 409,113 | -0.56(-1.25%) |
Mar 30, 2012 | 44.55 | 44.97 | 43.91 | 44.63 | 458,219 | +0.40(+0.90%) |
Mar 29, 2012 | 44.25 | 44.42 | 43.76 | 44.23 | 220,749 | -0.20(-0.45%) |
Mar 28, 2012 | 44.24 | 44.47 | 43.89 | 44.43 | 123,265 | +0.29(+0.66%) |
Mar 27, 2012 | 44.55 | 44.59 | 44.07 | 44.14 | 180,894 | -0.18(-0.41%) |
Mar 26, 2012 | 44.92 | 45.29 | 44.16 | 44.32 | 224,134 | -0.34(-0.76%) |
Mar 23, 2012 | 44.70 | 45.15 | 43.82 | 44.66 | 272,726 | -0.09(-0.20%) |
Mar 22, 2012 | 44.79 | 45.39 | 44.60 | 44.75 | 275,461 | -0.51(-1.13%) |
Mar 21, 2012 | 44.01 | 45.38 | 43.89 | 45.26 | 414,681 | +1.41(+3.22%) |
Mar 20, 2012 | 43.36 | 44.59 | 43.32 | 43.85 | 304,151 | -0.55(-1.25%) |
Mar 19, 2012 | 43.02 | 44.66 | 43.02 | 44.41 | 605,340 | +0.61(+1.38%) |
Mar 16, 2012 | 44.00 | 44.13 | 43.52 | 43.80 | 751,537 | -0.20(-0.45%) |
Mar 15, 2012 | 44.30 | 45.25 | 42.19 | 44.00 | 1,362,096 | -2.04(-4.43%) |
Mar 14, 2012 | 45.83 | 46.69 | 45.59 | 46.04 | 223,894 | +0.08(+0.17%) |
Mar 13, 2012 | 45.74 | 46.37 | 45.04 | 45.96 | 392,261 | +0.34(+0.75%) |
Mar 12, 2012 | 45.35 | 46.11 | 45.30 | 45.62 | 191,485 | -0.07(-0.15%) |
Mar 09, 2012 | 44.45 | 45.98 | 44.38 | 45.69 | 619,114 | +1.13(+2.54%) |
Mar 08, 2012 | 44.29 | 44.89 | 44.06 | 44.56 | 453,122 | +0.26(+0.59%) |
Mar 07, 2012 | 44.09 | 44.95 | 44.09 | 44.30 | 252,023 | +0.15(+0.34%) |
Mar 06, 2012 | 43.38 | 45.19 | 43.38 | 44.15 | 703,721 | -1.16(-2.56%) |
Mar 05, 2012 | 45.29 | 45.73 | 45.02 | 45.31 | 558,046 | +0.01(+0.02%) |
Mar 02, 2012 | 45.81 | 46.20 | 44.71 | 45.30 | 503,890 | -0.75(-1.63%) |
Mar 01, 2012 | 45.59 | 46.22 | 44.80 | 46.05 | 295,953 | +0.66(+1.45%) |
Feb 29, 2012 | 45.60 | 46.00 | 45.11 | 45.39 | 274,275 | -0.07(-0.15%) |
Feb 28, 2012 | 45.43 | 45.96 | 44.81 | 45.46 | 455,270 | -0.01(-0.02%) |
Feb 27, 2012 | 45.22 | 46.45 | 43.68 | 45.47 | 269,872 | +0.19(+0.42%) |
Feb 24, 2012 | 44.93 | 45.76 | 44.32 | 45.28 | 188,634 | +0.35(+0.78%) |
Feb 23, 2012 | 44.21 | 45.37 | 44.06 | 44.93 | 201,586 | +0.81(+1.84%) |
Feb 22, 2012 | 44.64 | 44.67 | 43.13 | 44.12 | 284,913 | -0.33(-0.74%) |
Feb 21, 2012 | 45.34 | 45.34 | 44.19 | 44.45 | 153,088 | -0.86(-1.90%) |
Feb 17, 2012 | 44.52 | 45.69 | 44.52 | 45.31 | 341,715 | +1.05(+2.37%) |
Feb 16, 2012 | 43.05 | 44.65 | 42.58 | 44.26 | 310,113 | +1.33(+3.10%) |
Feb 15, 2012 | 43.25 | 43.30 | 42.60 | 42.93 | 430,635 | -0.08(-0.19%) |
Feb 14, 2012 | 42.68 | 43.54 | 42.60 | 43.01 | 680,765 | +0.37(+0.87%) |
Feb 13, 2012 | 42.40 | 42.87 | 42.28 | 42.64 | 420,378 | +0.45(+1.07%) |
Feb 10, 2012 | 42.53 | 43.00 | 42.11 | 42.19 | 236,949 | -0.71(-1.64%) |
Feb 09, 2012 | 42.83 | 43.10 | 42.72 | 42.90 | 303,371 | +0.05(+0.11%) |
Feb 08, 2012 | 42.35 | 42.91 | 42.26 | 42.85 | 381,593 | +0.47(+1.11%) |
Feb 07, 2012 | 42.12 | 42.71 | 42.03 | 42.38 | 346,335 | +0.24(+0.57%) |
Feb 06, 2012 | 41.66 | 42.26 | 41.26 | 42.14 | 340,316 | -0.12(-0.27%) |
Feb 03, 2012 | 42.46 | 42.68 | 42.06 | 42.26 | 287,221 | +0.25(+0.58%) |
Feb 02, 2012 | 42.99 | 43.45 | 41.91 | 42.01 | 321,477 | -0.94(-2.19%) |
Feb 01, 2012 | 42.95 | 43.45 | 42.19 | 42.95 | 366,698 | +0.19(+0.44%) |
Jan 31, 2012 | 41.51 | 43.47 | 40.82 | 42.76 | 1,521,543 | +1.14(+2.74%) |
Jan 30, 2012 | 41.79 | 42.14 | 41.42 | 41.62 | 214,079 | -0.59(-1.40%) |
Jan 27, 2012 | 41.16 | 42.98 | 40.28 | 42.21 | 328,225 | +0.39(+0.93%) |
Jan 26, 2012 | 42.15 | 42.33 | 41.45 | 41.82 | 313,702 | -0.07(-0.17%) |
Jan 25, 2012 | 41.85 | 42.03 | 41.44 | 41.89 | 205,545 | +0.10(+0.24%) |
Jan 24, 2012 | 41.70 | 42.29 | 41.39 | 41.79 | 301,481 | +0.09(+0.22%) |
Jan 23, 2012 | 41.77 | 41.79 | 41.22 | 41.70 | 230,752 | -0.12(-0.29%) |
Jan 20, 2012 | 41.99 | 42.26 | 41.40 | 41.82 | 421,222 | -0.20(-0.48%) |
Jan 19, 2012 | 40.25 | 44.34 | 40.11 | 42.02 | 788,968 | +1.82(+4.53%) |
Jan 18, 2012 | 39.35 | 40.24 | 38.52 | 40.20 | 176,994 | +0.87(+2.21%) |
Jan 17, 2012 | 39.78 | 39.95 | 38.97 | 39.33 | 149,025 | -0.35(-0.88%) |
Jan 13, 2012 | 39.52 | 39.80 | 39.13 | 39.68 | 177,458 | -0.07(-0.18%) |
Jan 12, 2012 | 39.37 | 39.94 | 39.37 | 39.75 | 126,475 | +0.51(+1.30%) |
Jan 11, 2012 | 38.68 | 39.35 | 38.60 | 39.24 | 177,907 | +0.49(+1.26%) |
Jan 10, 2012 | 38.82 | 39.30 | 38.59 | 38.75 | 383,470 | +0.18(+0.47%) |
Jan 09, 2012 | 38.43 | 38.62 | 38.16 | 38.57 | 92,701 | +0.27(+0.70%) |
Jan 06, 2012 | 38.22 | 38.75 | 37.98 | 38.30 | 240,359 | +0.05(+0.13%) |
Jan 05, 2012 | 37.70 | 38.47 | 37.37 | 38.25 | 1,533,006 | +0.55(+1.46%) |
Jan 04, 2012 | 37.19 | 37.84 | 36.98 | 37.70 | 431,652 | +0.12(+0.32%) |
Dec 30, 2011 | 37.43 | 37.68 | 36.94 | 37.58 | 108,354 | +0.32(+0.86%) |
Dec 29, 2011 | 37.08 | 37.37 | 36.66 | 37.26 | 304,710 | +0.02(+0.05%) |
Dec 28, 2011 | 37.01 | 37.35 | 36.90 | 37.24 | 280,580 | +0.15(+0.40%) |
Dec 27, 2011 | 36.95 | 37.34 | 36.51 | 37.09 | 181,875 | +0.05(+0.13%) |
Dec 23, 2011 | 36.85 | 37.15 | 36.50 | 37.04 | 242,445 | +0.23(+0.62%) |
Dec 21, 2011 | 36.91 | 37.09 | 36.06 | 36.81 | 466,067 | -0.32(-0.86%) |
Dec 20, 2011 | 37.62 | 37.87 | 36.97 | 37.13 | 340,484 | +0.13(+0.35%) |
Dec 19, 2011 | 36.51 | 37.24 | 35.93 | 37.00 | 264,233 | +0.51(+1.40%) |
Dec 16, 2011 | 36.40 | 36.59 | 35.96 | 36.49 | 1,483,219 | +0.27(+0.75%) |
Dec 15, 2011 | 35.62 | 36.57 | 35.56 | 36.22 | 595,451 | +1.22(+3.49%) |
Dec 14, 2011 | 35.90 | 36.30 | 34.84 | 35.00 | 170,381 | -0.91(-2.53%) |
Dec 13, 2011 | 35.51 | 36.35 | 35.50 | 35.91 | 263,421 | +0.45(+1.27%) |
Dec 12, 2011 | 36.07 | 36.30 | 35.05 | 35.46 | 393,024 | -0.79(-2.18%) |
Dec 09, 2011 | 35.76 | 36.59 | 35.73 | 36.25 | 123,752 | +0.55(+1.54%) |
Dec 08, 2011 | 35.99 | 36.23 | 35.66 | 35.70 | 284,866 | -0.36(-1.00%) |
Dec 07, 2011 | 34.94 | 36.34 | 34.46 | 36.06 | 218,144 | +1.05(+3.00%) |
Dec 06, 2011 | 35.00 | 35.61 | 34.84 | 35.01 | 195,114 | -0.14(-0.40%) |
Dec 05, 2011 | 35.20 | 35.60 | 34.81 | 35.15 | 209,822 | +0.49(+1.41%) |
Dec 02, 2011 | 36.08 | 36.08 | 34.50 | 34.66 | 341,834 | -1.15(-3.21%) |
Dec 01, 2011 | 35.99 | 36.65 | 35.67 | 35.81 | 181,195 | -0.19(-0.53%) |
Nov 30, 2011 | 36.45 | 36.93 | 35.50 | 36.00 | 313,189 | +0.69(+1.95%) |
Nov 29, 2011 | 35.25 | 35.94 | 35.07 | 35.31 | 111,173 | +0.11(+0.31%) |
Nov 28, 2011 | 34.57 | 35.49 | 33.75 | 35.20 | 204,123 | +1.60(+4.76%) |
Nov 25, 2011 | 34.40 | 34.47 | 33.59 | 33.60 | 143,555 | -1.00(-2.89%) |
Nov 23, 2011 | 35.41 | 35.49 | 34.21 | 34.60 | 526,872 | -1.27(-3.54%) |
Nov 22, 2011 | 36.64 | 36.98 | 35.40 | 35.87 | 279,431 | -1.25(-3.37%) |
Nov 21, 2011 | 36.83 | 37.43 | 35.55 | 37.12 | 210,743 | -0.25(-0.67%) |
Nov 18, 2011 | 37.30 | 37.99 | 36.73 | 37.37 | 121,997 | +0.23(+0.62%) |
Nov 17, 2011 | 36.77 | 37.35 | 36.38 | 37.14 | 186,540 | +0.36(+0.98%) |
Nov 16, 2011 | 36.70 | 36.96 | 36.27 | 36.78 | 288,745 | -0.19(-0.51%) |
Nov 15, 2011 | 36.27 | 37.58 | 36.25 | 36.97 | 257,206 | +0.62(+1.71%) |
Nov 14, 2011 | 36.69 | 37.67 | 36.10 | 36.35 | 320,180 | -0.45(-1.22%) |
Nov 11, 2011 | 35.50 | 37.55 | 35.50 | 36.80 | 291,081 | +2.38(+6.91%) |
Nov 10, 2011 | 33.28 | 35.01 | 32.87 | 34.42 | 421,395 | +1.89(+5.81%) |
Nov 09, 2011 | 32.24 | 32.80 | 31.72 | 32.53 | 165,385 | -0.45(-1.36%) |
Nov 08, 2011 | 33.28 | 33.37 | 32.82 | 32.98 | 244,264 | -0.17(-0.51%) |
Nov 07, 2011 | 33.20 | 33.83 | 32.58 | 33.15 | 209,424 | -0.10(-0.30%) |
Nov 04, 2011 | 33.13 | 33.81 | 32.72 | 33.25 | 215,706 | -0.20(-0.60%) |
Nov 03, 2011 | 32.80 | 33.72 | 32.16 | 33.45 | 244,650 | +0.69(+2.11%) |
Nov 02, 2011 | 31.69 | 33.14 | 30.89 | 32.76 | 395,167 | +1.50(+4.80%) |
Nov 01, 2011 | 31.71 | 32.26 | 30.72 | 31.26 | 241,504 | -1.36(-4.17%) |
Oct 31, 2011 | 32.95 | 33.17 | 32.05 | 32.62 | 182,897 | -0.87(-2.60%) |
Oct 28, 2011 | 33.89 | 34.23 | 32.76 | 33.49 | 139,237 | -0.51(-1.50%) |
Oct 27, 2011 | 33.90 | 34.92 | 33.84 | 34.00 | 272,102 | +0.65(+1.95%) |
Oct 26, 2011 | 33.39 | 33.99 | 32.14 | 33.35 | 222,760 | +0.27(+0.82%) |
Oct 25, 2011 | 34.05 | 34.35 | 32.73 | 33.08 | 207,267 | -1.01(-2.96%) |
Oct 24, 2011 | 33.97 | 34.68 | 33.70 | 34.09 | 96,579 | +0.25(+0.74%) |
Oct 21, 2011 | 34.14 | 34.50 | 33.40 | 33.84 | 147,108 | +0.15(+0.45%) |
Oct 20, 2011 | 34.17 | 34.66 | 33.40 | 33.69 | 469,858 | -0.37(-1.09%) |
Oct 19, 2011 | 33.52 | 34.85 | 33.40 | 34.06 | 297,454 | +0.47(+1.40%) |
Oct 18, 2011 | 32.83 | 34.05 | 32.16 | 33.59 | 268,806 | +0.85(+2.60%) |
Oct 17, 2011 | 32.27 | 33.01 | 31.84 | 32.74 | 220,344 | +0.19(+0.58%) |
Oct 14, 2011 | 32.03 | 32.99 | 31.61 | 32.55 | 491,544 | +1.05(+3.33%) |
Oct 13, 2011 | 31.33 | 32.08 | 31.07 | 31.50 | 356,509 | +0.00(+0.00%) |
Oct 12, 2011 | 32.53 | 33.10 | 31.48 | 31.50 | 521,793 | -1.32(-4.02%) |
Oct 11, 2011 | 32.90 | 33.92 | 32.34 | 32.82 | 128,988 | -0.29(-0.88%) |
Oct 10, 2011 | 33.18 | 34.36 | 32.59 | 33.11 | 126,200 | +0.48(+1.47%) |
Oct 07, 2011 | 32.75 | 33.89 | 32.36 | 32.63 | 281,992 | -0.07(-0.21%) |
Oct 06, 2011 | 31.77 | 33.14 | 31.00 | 32.70 | 307,929 | +1.70(+5.48%) |
Oct 05, 2011 | 31.23 | 31.85 | 30.72 | 31.00 | 626,657 | +0.01(+0.03%) |
Oct 04, 2011 | 30.92 | 32.32 | 30.51 | 30.99 | 538,880 | -0.47(-1.49%) |