Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 48.60 | 48.87 | 48.36 | 48.63 | 571,696 | +0.13(+0.28%) |
Aug 30, 2012 | 48.47 | 48.69 | 48.14 | 48.50 | 762,334 | -0.16(-0.33%) |
Aug 29, 2012 | 48.77 | 48.90 | 48.62 | 48.66 | 622,370 | -0.07(-0.14%) |
Aug 27, 2012 | 48.55 | 48.99 | 48.53 | 48.73 | 1,091,646 | +0.21(+0.44%) |
Aug 24, 2012 | 48.18 | 48.59 | 48.05 | 48.52 | 807,968 | +0.42(+0.88%) |
Aug 23, 2012 | 48.31 | 48.31 | 47.99 | 48.09 | 881,366 | -0.16(-0.33%) |
Aug 22, 2012 | 47.97 | 48.44 | 47.59 | 48.25 | 1,147,144 | +0.24(+0.51%) |
Aug 21, 2012 | 48.99 | 49.00 | 47.91 | 48.01 | 1,700,218 | -0.99(-2.02%) |
Aug 20, 2012 | 48.91 | 49.17 | 48.62 | 48.99 | 746,246 | +0.18(+0.37%) |
Aug 17, 2012 | 49.06 | 49.10 | 48.46 | 48.81 | 1,162,036 | -0.33(-0.67%) |
Aug 16, 2012 | 49.02 | 49.26 | 48.89 | 49.15 | 800,574 | +0.08(+0.16%) |
Aug 15, 2012 | 48.94 | 49.42 | 48.79 | 49.06 | 1,138,056 | +0.13(+0.27%) |
Aug 14, 2012 | 48.33 | 48.94 | 48.08 | 48.94 | 1,363,740 | +0.75(+1.55%) |
Aug 13, 2012 | 48.26 | 48.26 | 48.01 | 48.19 | 1,112,082 | -0.15(-0.31%) |
Aug 10, 2012 | 48.09 | 48.38 | 47.63 | 48.34 | 1,192,864 | +0.20(+0.42%) |
Aug 09, 2012 | 48.47 | 48.91 | 48.08 | 48.14 | 1,394,324 | -0.48(-0.99%) |
Aug 08, 2012 | 48.40 | 48.74 | 48.20 | 48.62 | 1,171,940 | +0.12(+0.25%) |
Aug 07, 2012 | 48.02 | 48.64 | 47.87 | 48.50 | 1,858,056 | +0.63(+1.33%) |
Aug 06, 2012 | 49.67 | 49.75 | 47.87 | 47.87 | 2,731,370 | -1.78(-3.59%) |
Aug 03, 2012 | 49.20 | 49.69 | 48.84 | 49.65 | 1,041,760 | +0.96(+1.97%) |
Aug 02, 2012 | 49.33 | 49.82 | 47.98 | 48.69 | 1,887,064 | -0.63(-1.28%) |
Aug 01, 2012 | 49.82 | 49.31 | 49.31 | 49.31 | 1,429,834 | +0.10(+0.21%) |
Jul 31, 2012 | 49.81 | 50.26 | 49.13 | 49.21 | 1,933,184 | -0.69(-1.38%) |
Jul 30, 2012 | 49.24 | 49.95 | 49.20 | 49.90 | 871,800 | +0.59(+1.21%) |
Jul 27, 2012 | 49.08 | 49.51 | 48.84 | 49.30 | 1,548,684 | +0.45(+0.91%) |
Jul 26, 2012 | 48.48 | 48.91 | 47.92 | 48.86 | 1,248,566 | +1.01(+2.10%) |
Jul 25, 2012 | 47.41 | 48.02 | 47.13 | 47.85 | 1,145,162 | +0.45(+0.96%) |
Jul 24, 2012 | 47.62 | 47.62 | 47.10 | 47.40 | 1,384,942 | -0.16(-0.35%) |
Jul 23, 2012 | 48.08 | 48.14 | 47.38 | 47.56 | 1,116,884 | -1.04(-2.13%) |
Jul 20, 2012 | 48.99 | 49.29 | 48.36 | 48.60 | 1,389,626 | -0.59(-1.21%) |
Jul 19, 2012 | 49.38 | 49.65 | 48.91 | 49.20 | 1,061,752 | -0.13(-0.26%) |
Jul 18, 2012 | 49.59 | 50.09 | 49.20 | 49.33 | 1,590,540 | -0.46(-0.92%) |
Jul 17, 2012 | 49.71 | 49.80 | 49.24 | 49.78 | 1,109,716 | +0.33(+0.68%) |
Jul 16, 2012 | 49.50 | 49.52 | 49.22 | 49.45 | 948,958 | -0.04(-0.08%) |
Jul 13, 2012 | 48.88 | 49.67 | 48.88 | 49.49 | 1,024,018 | +0.60(+1.23%) |
Jul 12, 2012 | 48.48 | 49.03 | 48.32 | 48.89 | 1,106,602 | +0.19(+0.39%) |
Jul 11, 2012 | 48.45 | 48.83 | 48.23 | 48.70 | 1,517,586 | +0.34(+0.69%) |
Jul 10, 2012 | 48.77 | 48.92 | 48.23 | 48.37 | 708,446 | -0.31(-0.65%) |
Jul 09, 2012 | 48.36 | 48.80 | 48.34 | 48.68 | 1,030,442 | +0.37(+0.76%) |
Jul 06, 2012 | 48.32 | 48.53 | 48.01 | 48.31 | 979,588 | -0.47(-0.96%) |
Jul 05, 2012 | 48.88 | 49.19 | 48.67 | 48.78 | 977,550 | -0.07(-0.14%) |
Jul 03, 2012 | 48.95 | 49.55 | 48.71 | 48.85 | 1,160,872 | +0.04(+0.09%) |
Jul 02, 2012 | 49.10 | 49.35 | 48.59 | 48.81 | 2,103,754 | -0.29(-0.60%) |
Jun 29, 2012 | 48.73 | 49.10 | 48.45 | 49.10 | 1,595,442 | +0.75(+1.55%) |
Jun 28, 2012 | 47.43 | 48.37 | 47.23 | 48.35 | 1,363,014 | +0.70(+1.47%) |
Jun 27, 2012 | 47.09 | 48.01 | 47.09 | 47.66 | 1,485,158 | +0.62(+1.33%) |
Jun 26, 2012 | 47.10 | 47.40 | 46.74 | 47.03 | 1,178,506 | -0.12(-0.25%) |
Jun 25, 2012 | 46.96 | 47.45 | 46.92 | 47.15 | 1,520,226 | -0.15(-0.32%) |
Jun 22, 2012 | 46.22 | 47.40 | 46.22 | 47.30 | 2,895,554 | +1.38(+2.99%) |
Jun 21, 2012 | 47.02 | 47.24 | 45.84 | 45.92 | 2,603,564 | -0.97(-2.07%) |
Jun 20, 2012 | 46.88 | 47.20 | 46.53 | 46.90 | 2,442,492 | +0.12(+0.27%) |
Jun 19, 2012 | 45.90 | 46.93 | 45.90 | 46.77 | 2,601,768 | +1.02(+2.23%) |
Jun 18, 2012 | 44.56 | 45.95 | 44.41 | 45.75 | 1,869,212 | +1.06(+2.37%) |
Jun 15, 2012 | 44.24 | 44.74 | 44.02 | 44.69 | 1,328,766 | +0.63(+1.44%) |
Jun 14, 2012 | 43.63 | 44.22 | 43.42 | 44.05 | 1,638,518 | +0.56(+1.30%) |
Jun 13, 2012 | 42.80 | 43.73 | 42.60 | 43.49 | 1,790,086 | +0.52(+1.20%) |
Jun 12, 2012 | 42.59 | 43.00 | 42.33 | 42.98 | 1,145,226 | +0.51(+1.20%) |
Jun 11, 2012 | 43.01 | 43.06 | 42.42 | 42.47 | 1,864,030 | -0.33(-0.78%) |
Jun 08, 2012 | 42.03 | 42.84 | 41.90 | 42.80 | 2,196,448 | +0.65(+1.54%) |
Jun 07, 2012 | 42.45 | 43.01 | 42.02 | 42.15 | 3,000,920 | +0.23(+0.56%) |
Jun 06, 2012 | 41.39 | 41.93 | 41.06 | 41.91 | 1,738,652 | +0.64(+1.55%) |
Jun 05, 2012 | 40.34 | 41.31 | 40.17 | 41.27 | 1,765,026 | +0.74(+1.84%) |
Jun 04, 2012 | 40.16 | 40.55 | 40.01 | 40.53 | 1,669,130 | +0.41(+1.03%) |
Jun 01, 2012 | 40.02 | 40.31 | 40.01 | 40.12 | 1,793,580 | -0.51(-1.26%) |
May 31, 2012 | 40.73 | 40.88 | 40.24 | 40.62 | 1,852,332 | -0.20(-0.49%) |
May 30, 2012 | 41.12 | 41.16 | 40.56 | 40.83 | 1,929,490 | -0.52(-1.27%) |
May 29, 2012 | 41.19 | 41.52 | 41.12 | 41.35 | 1,776,550 | +0.47(+1.15%) |
May 25, 2012 | 40.99 | 41.52 | 40.72 | 40.88 | 1,724,790 | -0.13(-0.32%) |
May 24, 2012 | 40.41 | 41.03 | 40.33 | 41.01 | 4,285,848 | +0.81(+2.03%) |
May 23, 2012 | 39.99 | 40.33 | 39.59 | 40.20 | 3,851,786 | +0.07(+0.17%) |
May 22, 2012 | 42.49 | 42.60 | 39.96 | 40.12 | 7,053,184 | -2.27(-5.37%) |
May 21, 2012 | 40.18 | 42.98 | 38.91 | 42.40 | 11,426,062 | +1.99(+4.94%) |
May 18, 2012 | 40.84 | 40.95 | 40.27 | 40.41 | 1,338,542 | -0.27(-0.65%) |
May 17, 2012 | 41.45 | 41.64 | 40.66 | 40.67 | 1,272,988 | -0.71(-1.73%) |
May 16, 2012 | 41.17 | 41.70 | 41.01 | 41.38 | 2,220,798 | +0.27(+0.66%) |
May 15, 2012 | 40.92 | 41.26 | 40.87 | 41.12 | 1,875,928 | +0.12(+0.29%) |
May 14, 2012 | 41.22 | 41.40 | 40.47 | 40.99 | 2,729,038 | -0.45(-1.09%) |
May 11, 2012 | 41.89 | 42.06 | 41.12 | 41.45 | 3,673,528 | -0.64(-1.52%) |
May 10, 2012 | 42.97 | 42.97 | 41.99 | 42.09 | 2,167,412 | -0.67(-1.57%) |
May 09, 2012 | 42.49 | 42.95 | 42.20 | 42.76 | 2,676,588 | +0.04(+0.08%) |
May 08, 2012 | 42.22 | 42.82 | 41.77 | 42.72 | 1,768,216 | +0.39(+0.93%) |
May 07, 2012 | 42.27 | 42.49 | 42.03 | 42.33 | 1,683,842 | +0.14(+0.32%) |
May 04, 2012 | 42.62 | 42.62 | 42.17 | 42.19 | 1,550,042 | -0.45(-1.06%) |
May 03, 2012 | 42.99 | 43.34 | 42.41 | 42.64 | 2,002,286 | -0.57(-1.32%) |
May 02, 2012 | 43.53 | 44.64 | 42.56 | 43.21 | 3,499,074 | -1.60(-3.58%) |
May 01, 2012 | 44.38 | 45.04 | 44.09 | 44.81 | 1,782,666 | +0.52(+1.19%) |
Apr 30, 2012 | 44.58 | 44.62 | 44.01 | 44.29 | 1,343,554 | -0.30(-0.66%) |
Apr 27, 2012 | 44.09 | 44.76 | 44.09 | 44.59 | 1,205,494 | +0.47(+1.07%) |
Apr 26, 2012 | 43.80 | 44.18 | 43.70 | 44.12 | 870,160 | +0.16(+0.35%) |
Apr 25, 2012 | 43.45 | 44.05 | 43.44 | 43.96 | 1,027,208 | +0.77(+1.77%) |
Apr 24, 2012 | 43.12 | 43.25 | 42.80 | 43.20 | 775,696 | +0.09(+0.20%) |
Apr 23, 2012 | 43.59 | 43.59 | 42.98 | 43.11 | 1,061,792 | -0.70(-1.60%) |
Apr 20, 2012 | 43.66 | 43.84 | 43.55 | 43.81 | 1,360,584 | +0.21(+0.48%) |
Apr 19, 2012 | 43.38 | 43.64 | 43.17 | 43.60 | 939,374 | +0.21(+0.48%) |
Apr 18, 2012 | 43.10 | 43.50 | 43.06 | 43.39 | 904,792 | +0.06(+0.15%) |
Apr 17, 2012 | 42.92 | 43.49 | 42.84 | 43.33 | 1,109,656 | +0.54(+1.25%) |
Apr 16, 2012 | 42.99 | 43.03 | 42.59 | 42.79 | 791,350 | -0.09(-0.22%) |
Apr 13, 2012 | 43.22 | 43.37 | 42.77 | 42.88 | 764,004 | -0.48(-1.12%) |
Apr 12, 2012 | 42.88 | 43.50 | 42.85 | 43.37 | 1,364,682 | +0.54(+1.27%) |
Apr 11, 2012 | 42.67 | 42.91 | 42.53 | 42.83 | 1,286,258 | +0.45(+1.05%) |
Apr 10, 2012 | 42.60 | 43.05 | 42.17 | 42.38 | 2,189,936 | -0.36(-0.85%) |
Apr 09, 2012 | 43.05 | 43.07 | 42.47 | 42.74 | 1,272,514 | -0.75(-1.72%) |
Apr 05, 2012 | 43.34 | 43.56 | 43.01 | 43.49 | 1,625,054 | +0.04(+0.10%) |
Apr 04, 2012 | 44.23 | 44.23 | 43.03 | 43.45 | 3,630,384 | -1.26(-2.82%) |
Apr 03, 2012 | 44.80 | 45.02 | 44.57 | 44.71 | 1,049,828 | -0.15(-0.33%) |
Apr 02, 2012 | 45.00 | 45.05 | 44.62 | 44.86 | 1,041,456 | -0.23(-0.50%) |
Mar 30, 2012 | 44.90 | 45.21 | 44.68 | 45.09 | 1,498,096 | +0.45(+1.00%) |
Mar 29, 2012 | 43.95 | 44.90 | 43.90 | 44.64 | 1,328,006 | +0.52(+1.17%) |
Mar 28, 2012 | 44.41 | 44.65 | 43.89 | 44.12 | 992,694 | -0.16(-0.36%) |
Mar 27, 2012 | 44.36 | 44.44 | 43.94 | 44.28 | 784,100 | +0.05(+0.12%) |
Mar 26, 2012 | 43.50 | 44.26 | 43.43 | 44.23 | 985,644 | +0.93(+2.15%) |
Mar 23, 2012 | 43.68 | 43.74 | 43.13 | 43.30 | 1,095,046 | -0.41(-0.93%) |
Mar 22, 2012 | 43.77 | 43.84 | 43.41 | 43.70 | 833,334 | -0.30(-0.68%) |
Mar 21, 2012 | 43.73 | 44.08 | 43.58 | 44.01 | 939,258 | +0.23(+0.53%) |
Mar 20, 2012 | 43.77 | 44.05 | 43.60 | 43.77 | 581,610 | -0.28(-0.64%) |
Mar 19, 2012 | 44.41 | 44.45 | 43.80 | 44.05 | 861,936 | -0.24(-0.54%) |
Mar 16, 2012 | 44.07 | 44.41 | 44.01 | 44.30 | 1,366,786 | +0.33(+0.75%) |
Mar 15, 2012 | 43.99 | 44.01 | 43.59 | 43.97 | 1,108,270 | +0.01(+0.01%) |
Mar 14, 2012 | 43.65 | 44.03 | 43.56 | 43.96 | 1,049,206 | +0.37(+0.85%) |
Mar 13, 2012 | 43.25 | 43.62 | 42.99 | 43.59 | 1,220,448 | +0.47(+1.08%) |
Mar 12, 2012 | 43.10 | 43.19 | 42.66 | 43.12 | 1,628,490 | +0.02(+0.03%) |
Mar 09, 2012 | 43.98 | 44.49 | 43.05 | 43.11 | 2,956,712 | -0.79(-1.80%) |
Mar 08, 2012 | 43.53 | 44.22 | 43.38 | 43.90 | 1,256,246 | +0.62(+1.42%) |
Mar 07, 2012 | 43.00 | 43.45 | 42.93 | 43.28 | 871,990 | +0.36(+0.84%) |
Mar 06, 2012 | 43.06 | 43.27 | 42.80 | 42.92 | 1,607,198 | -0.38(-0.87%) |
Mar 05, 2012 | 43.22 | 43.66 | 43.22 | 43.30 | 1,308,592 | -0.07(-0.15%) |
Mar 02, 2012 | 43.36 | 43.52 | 43.20 | 43.37 | 1,099,486 | -0.04(-0.10%) |
Mar 01, 2012 | 43.34 | 43.49 | 43.15 | 43.41 | 913,046 | +0.13(+0.31%) |
Feb 29, 2012 | 43.35 | 43.52 | 43.20 | 43.27 | 1,423,580 | -0.11(-0.24%) |
Feb 28, 2012 | 43.18 | 43.48 | 42.91 | 43.38 | 1,111,710 | +0.28(+0.64%) |
Feb 27, 2012 | 43.17 | 43.44 | 42.98 | 43.10 | 1,666,482 | -0.30(-0.68%) |
Feb 24, 2012 | 42.93 | 43.50 | 42.83 | 43.40 | 1,303,018 | +0.41(+0.97%) |
Feb 23, 2012 | 42.97 | 43.02 | 42.69 | 42.98 | 1,459,006 | +0.02(+0.06%) |
Feb 22, 2012 | 43.05 | 43.08 | 42.65 | 42.96 | 1,970,848 | -0.04(-0.09%) |
Feb 21, 2012 | 42.97 | 43.31 | 42.52 | 43.00 | 1,790,270 | +0.14(+0.33%) |
Feb 17, 2012 | 44.22 | 44.45 | 42.58 | 42.86 | 3,053,960 | +0.12(+0.28%) |
Feb 16, 2012 | 42.88 | 43.01 | 42.57 | 42.74 | 1,404,208 | -0.20(-0.48%) |
Feb 15, 2012 | 43.34 | 43.74 | 42.56 | 42.95 | 1,625,340 | +0.57(+1.35%) |
Feb 14, 2012 | 41.90 | 42.47 | 41.87 | 42.38 | 2,200,392 | +0.40(+0.94%) |
Feb 13, 2012 | 42.14 | 42.16 | 41.66 | 41.98 | 1,352,258 | -0.01(-0.01%) |
Feb 10, 2012 | 41.77 | 42.01 | 41.40 | 41.98 | 853,754 | -0.02(-0.05%) |
Feb 09, 2012 | 41.91 | 42.04 | 41.34 | 42.01 | 1,907,624 | +0.16(+0.37%) |
Feb 08, 2012 | 41.98 | 42.06 | 41.44 | 41.85 | 1,144,400 | -0.05(-0.11%) |
Feb 07, 2012 | 42.03 | 42.33 | 41.52 | 41.90 | 1,100,854 | -0.22(-0.52%) |
Feb 06, 2012 | 41.77 | 42.14 | 41.44 | 42.12 | 1,952,278 | +0.16(+0.37%) |
Feb 03, 2012 | 41.79 | 42.03 | 41.59 | 41.96 | 994,842 | +0.52(+1.27%) |
Feb 02, 2012 | 41.94 | 41.94 | 41.24 | 41.44 | 1,142,730 | -0.51(-1.22%) |
Feb 01, 2012 | 41.36 | 42.20 | 41.17 | 41.95 | 1,732,824 | +1.04(+2.54%) |
Jan 31, 2012 | 40.98 | 41.34 | 40.77 | 40.91 | 1,008,114 | +0.20(+0.50%) |
Jan 30, 2012 | 40.29 | 40.70 | 40.00 | 40.70 | 1,013,032 | +0.12(+0.31%) |
Jan 27, 2012 | 40.49 | 40.77 | 40.33 | 40.58 | 1,570,516 | +0.12(+0.31%) |
Jan 26, 2012 | 41.13 | 41.56 | 40.27 | 40.45 | 1,116,994 | -0.48(-1.17%) |
Jan 25, 2012 | 40.27 | 41.01 | 40.00 | 40.93 | 1,019,878 | +0.49(+1.22%) |
Jan 24, 2012 | 40.08 | 40.56 | 40.08 | 40.44 | 676,422 | +0.22(+0.53%) |
Jan 23, 2012 | 39.91 | 40.30 | 39.89 | 40.22 | 1,660,632 | +0.34(+0.84%) |
Jan 20, 2012 | 39.92 | 40.64 | 39.67 | 39.88 | 1,527,118 | +0.01(+0.03%) |
Jan 19, 2012 | 39.36 | 39.99 | 39.15 | 39.88 | 1,382,314 | +0.65(+1.66%) |
Jan 18, 2012 | 39.28 | 39.50 | 39.11 | 39.23 | 1,040,268 | -0.14(-0.36%) |
Jan 17, 2012 | 39.43 | 39.74 | 39.20 | 39.37 | 655,572 | +0.14(+0.36%) |
Jan 13, 2012 | 39.20 | 39.38 | 38.81 | 39.23 | 718,312 | -0.21(-0.55%) |
Jan 12, 2012 | 39.36 | 39.52 | 38.99 | 39.44 | 1,229,014 | +0.16(+0.41%) |
Jan 11, 2012 | 39.30 | 39.34 | 38.90 | 39.28 | 1,077,822 | -0.03(-0.08%) |
Jan 10, 2012 | 39.27 | 39.45 | 39.11 | 39.31 | 1,068,926 | +0.41(+1.07%) |
Jan 09, 2012 | 39.09 | 39.12 | 38.65 | 38.90 | 979,718 | -0.01(-0.04%) |
Jan 06, 2012 | 38.78 | 39.27 | 38.70 | 38.91 | 528,678 | +0.12(+0.32%) |
Jan 05, 2012 | 38.49 | 38.84 | 38.30 | 38.78 | 1,089,438 | +0.12(+0.31%) |
Jan 04, 2012 | 38.52 | 38.73 | 38.33 | 38.66 | 1,018,660 | +0.76(+2.01%) |
Dec 30, 2011 | 37.98 | 38.06 | 37.91 | 37.91 | 524,942 | -0.07(-0.18%) |
Dec 29, 2011 | 37.79 | 38.03 | 37.55 | 37.98 | 550,410 | +0.30(+0.80%) |
Dec 28, 2011 | 38.28 | 38.36 | 37.60 | 37.67 | 457,700 | -0.54(-1.40%) |
Dec 27, 2011 | 38.23 | 38.45 | 37.99 | 38.21 | 482,484 | -0.03(-0.09%) |
Dec 23, 2011 | 38.05 | 38.25 | 37.77 | 38.24 | 636,374 | +0.77(+2.05%) |
Dec 21, 2011 | 37.37 | 37.74 | 37.09 | 37.48 | 954,370 | +0.13(+0.36%) |
Dec 20, 2011 | 37.18 | 37.41 | 37.01 | 37.34 | 1,042,420 | +0.78(+2.13%) |
Dec 19, 2011 | 37.10 | 37.34 | 36.44 | 36.56 | 926,654 | -0.52(-1.39%) |
Dec 16, 2011 | 37.26 | 37.49 | 36.85 | 37.08 | 1,411,972 | +0.16(+0.42%) |
Dec 15, 2011 | 36.68 | 37.20 | 36.59 | 36.92 | 1,345,354 | +0.62(+1.69%) |
Dec 14, 2011 | 36.38 | 36.52 | 36.23 | 36.30 | 1,168,458 | -0.08(-0.21%) |
Dec 13, 2011 | 36.88 | 37.22 | 36.25 | 36.38 | 1,524,288 | -0.26(-0.71%) |
Dec 12, 2011 | 37.09 | 37.26 | 36.49 | 36.64 | 889,840 | -0.66(-1.78%) |
Dec 09, 2011 | 37.15 | 37.35 | 36.92 | 37.30 | 1,584,686 | +0.34(+0.93%) |
Dec 08, 2011 | 37.59 | 37.84 | 36.90 | 36.96 | 844,156 | -0.75(-1.99%) |
Dec 07, 2011 | 37.56 | 37.91 | 37.18 | 37.71 | 1,058,862 | -0.12(-0.30%) |
Dec 06, 2011 | 38.02 | 38.23 | 37.62 | 37.83 | 1,128,018 | -0.38(-0.99%) |
Dec 05, 2011 | 38.93 | 39.07 | 37.68 | 38.20 | 2,030,792 | -0.20(-0.52%) |
Dec 02, 2011 | 38.62 | 38.87 | 38.32 | 38.41 | 1,965,288 | +0.09(+0.25%) |
Dec 01, 2011 | 38.19 | 38.66 | 37.98 | 38.31 | 2,093,602 | +0.22(+0.58%) |
Nov 30, 2011 | 37.85 | 38.13 | 37.47 | 38.09 | 2,620,712 | +1.01(+2.71%) |
Nov 29, 2011 | 37.26 | 37.77 | 36.93 | 37.09 | 1,679,792 | -0.14(-0.39%) |
Nov 28, 2011 | 37.04 | 37.66 | 36.94 | 37.23 | 1,855,498 | +0.80(+2.21%) |
Nov 25, 2011 | 35.95 | 36.91 | 35.90 | 36.42 | 907,756 | +0.24(+0.68%) |
Nov 23, 2011 | 36.16 | 36.41 | 35.90 | 36.18 | 1,842,142 | -0.34(-0.92%) |
Nov 22, 2011 | 36.38 | 36.69 | 35.92 | 36.52 | 2,719,968 | +0.17(+0.48%) |
Nov 21, 2011 | 35.99 | 36.47 | 35.62 | 36.34 | 2,348,722 | -0.34(-0.94%) |
Nov 18, 2011 | 35.87 | 36.80 | 35.76 | 36.69 | 2,872,318 | +1.05(+2.96%) |
Nov 17, 2011 | 36.53 | 36.57 | 35.42 | 35.63 | 1,951,230 | -1.04(-2.85%) |
Nov 16, 2011 | 36.20 | 37.40 | 35.91 | 36.67 | 2,168,786 | -0.16(-0.42%) |
Nov 15, 2011 | 36.90 | 37.11 | 36.40 | 36.83 | 1,183,018 | -0.09(-0.23%) |
Nov 14, 2011 | 36.98 | 37.18 | 36.59 | 36.91 | 942,992 | -0.26(-0.69%) |
Nov 11, 2011 | 37.06 | 37.38 | 36.96 | 37.17 | 1,490,038 | +0.48(+1.29%) |
Nov 10, 2011 | 36.63 | 36.95 | 36.27 | 36.70 | 1,371,982 | +0.35(+0.98%) |
Nov 09, 2011 | 36.22 | 36.85 | 36.16 | 36.34 | 1,899,506 | -0.89(-2.39%) |
Nov 08, 2011 | 37.30 | 37.53 | 36.65 | 37.23 | 1,577,956 | +0.18(+0.49%) |
Nov 07, 2011 | 36.90 | 37.58 | 36.38 | 37.05 | 1,462,648 | +0.06(+0.18%) |
Nov 04, 2011 | 36.35 | 37.47 | 35.38 | 36.98 | 2,748,554 | +0.23(+0.61%) |
Nov 03, 2011 | 35.65 | 37.44 | 35.52 | 36.76 | 4,903,330 | +1.69(+4.82%) |
Nov 02, 2011 | 34.60 | 35.37 | 34.34 | 35.07 | 1,807,744 | +0.96(+2.81%) |
Nov 01, 2011 | 34.05 | 34.34 | 33.45 | 34.11 | 2,299,516 | -0.89(-2.54%) |
Oct 31, 2011 | 36.20 | 36.20 | 34.99 | 35.00 | 1,677,942 | -1.35(-3.71%) |
Oct 28, 2011 | 35.77 | 36.46 | 35.58 | 36.35 | 2,282,180 | +0.34(+0.94%) |
Oct 27, 2011 | 35.15 | 36.20 | 35.01 | 36.01 | 2,912,922 | +1.60(+4.67%) |
Oct 26, 2011 | 34.52 | 34.69 | 33.85 | 34.41 | 2,390,324 | +0.41(+1.21%) |
Oct 25, 2011 | 33.59 | 34.49 | 33.28 | 33.99 | 3,037,370 | -0.41(-1.18%) |
Oct 24, 2011 | 34.51 | 34.83 | 33.96 | 34.40 | 2,783,386 | -0.20(-0.59%) |
Oct 21, 2011 | 33.97 | 34.73 | 33.67 | 34.60 | 2,540,690 | +1.11(+3.31%) |
Oct 20, 2011 | 33.23 | 33.69 | 33.05 | 33.49 | 3,376,662 | +0.12(+0.36%) |
Oct 19, 2011 | 32.72 | 34.00 | 32.72 | 33.38 | 4,747,688 | +0.68(+2.08%) |
Oct 18, 2011 | 32.50 | 33.27 | 31.77 | 32.70 | 6,061,820 | +1.88(+6.08%) |
Oct 17, 2011 | 31.20 | 31.60 | 30.75 | 30.82 | 1,602,150 | -0.71(-2.25%) |
Oct 14, 2011 | 31.95 | 32.01 | 31.32 | 31.53 | 1,992,922 | +0.08(+0.25%) |
Oct 13, 2011 | 31.72 | 31.98 | 30.96 | 31.45 | 2,102,804 | -0.33(-1.04%) |
Oct 12, 2011 | 32.13 | 32.49 | 31.76 | 31.78 | 1,843,554 | -0.13(-0.41%) |
Oct 11, 2011 | 31.45 | 32.08 | 31.38 | 31.91 | 1,851,482 | +0.39(+1.22%) |
Oct 10, 2011 | 31.45 | 31.76 | 31.20 | 31.52 | 3,100,230 | +0.68(+2.20%) |
Oct 07, 2011 | 32.23 | 32.27 | 30.75 | 30.84 | 3,367,504 | -1.39(-4.31%) |
Oct 06, 2011 | 31.04 | 32.28 | 30.66 | 32.23 | 2,633,572 | +0.91(+2.89%) |
Oct 05, 2011 | 30.73 | 31.48 | 30.23 | 31.33 | 2,751,082 | +0.84(+2.77%) |
Oct 04, 2011 | 29.87 | 30.64 | 29.57 | 30.48 | 3,163,148 | +0.16(+0.54%) |
Oct 03, 2011 | 31.11 | 31.42 | 30.25 | 30.32 | 4,184,068 | -1.02(-3.24%) |
Sep 30, 2011 | 30.95 | 32.61 | 30.90 | 31.34 | 4,864,874 | -0.13(-0.41%) |
Sep 29, 2011 | 33.99 | 34.02 | 29.80 | 31.46 | 12,025,664 | -3.03(-8.77%) |
Sep 28, 2011 | 35.73 | 35.77 | 34.45 | 34.49 | 2,178,920 | -1.27(-3.54%) |
Sep 27, 2011 | 35.37 | 36.41 | 34.95 | 35.76 | 3,219,000 | +1.09(+3.13%) |
Sep 26, 2011 | 34.14 | 34.72 | 33.65 | 34.67 | 2,273,782 | +0.70(+2.06%) |
Sep 23, 2011 | 34.38 | 34.65 | 33.78 | 33.97 | 3,196,270 | -0.61(-1.76%) |
Sep 22, 2011 | 35.48 | 35.65 | 34.34 | 34.58 | 3,509,632 | -1.61(-4.44%) |
Sep 21, 2011 | 36.77 | 37.23 | 36.17 | 36.19 | 2,592,628 | -0.52(-1.43%) |
Sep 20, 2011 | 36.66 | 37.38 | 36.42 | 36.71 | 1,983,878 | +0.23(+0.62%) |
Sep 19, 2011 | 36.05 | 36.73 | 35.62 | 36.48 | 2,263,992 | +0.01(+0.03%) |
Sep 16, 2011 | 37.17 | 37.24 | 36.28 | 36.48 | 3,160,530 | -0.53(-1.43%) |
Sep 15, 2011 | 36.90 | 37.05 | 36.09 | 37.01 | 2,901,006 | +0.50(+1.36%) |
Sep 14, 2011 | 36.16 | 37.09 | 35.45 | 36.51 | 1,731,036 | +0.57(+1.60%) |
Sep 13, 2011 | 35.90 | 36.05 | 35.42 | 35.94 | 2,107,008 | +0.05(+0.13%) |
Sep 12, 2011 | 35.27 | 35.95 | 35.09 | 35.89 | 1,923,808 | +0.21(+0.59%) |
Sep 09, 2011 | 36.45 | 36.49 | 35.45 | 35.68 | 2,243,694 | -1.00(-2.73%) |
Sep 08, 2011 | 37.10 | 37.49 | 36.64 | 36.68 | 1,724,568 | -0.70(-1.86%) |
Sep 07, 2011 | 36.27 | 37.52 | 36.27 | 37.38 | 2,265,258 | +1.35(+3.76%) |
Sep 06, 2011 | 34.76 | 36.20 | 34.60 | 36.02 | 1,892,242 | +0.34(+0.95%) |
Sep 02, 2011 | 36.12 | 36.55 | 35.60 | 35.68 | 1,981,792 | -0.97(-2.65%) |