Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 44.08 | 44.78 | 42.94 | 43.15 | 3,233,687 | -0.69(-1.58%) |
Oct 26, 2012 | 42.02 | 43.84 | 43.84 | 43.84 | 9,620,580 | +4.76(+12.19%) |
Oct 25, 2012 | 40.03 | 40.13 | 38.55 | 39.08 | 3,686,685 | -0.59(-1.49%) |
Oct 24, 2012 | 39.92 | 40.35 | 39.55 | 39.67 | 1,416,545 | +0.14(+0.35%) |
Oct 23, 2012 | 40.21 | 40.21 | 39.45 | 39.53 | 2,199,730 | -1.32(-3.23%) |
Oct 19, 2012 | 41.95 | 42.06 | 40.58 | 40.85 | 2,008,227 | -1.43(-3.39%) |
Oct 18, 2012 | 41.94 | 42.40 | 41.55 | 42.28 | 1,546,929 | +0.28(+0.66%) |
Oct 17, 2012 | 41.79 | 42.15 | 41.56 | 42.00 | 1,563,128 | +0.33(+0.79%) |
Oct 16, 2012 | 40.74 | 41.93 | 40.48 | 41.68 | 2,954,061 | +1.14(+2.80%) |
Oct 15, 2012 | 39.58 | 40.61 | 39.44 | 40.54 | 1,609,585 | +1.03(+2.60%) |
Oct 12, 2012 | 39.78 | 40.25 | 39.28 | 39.51 | 1,693,799 | -0.34(-0.86%) |
Oct 11, 2012 | 40.80 | 41.05 | 39.80 | 39.86 | 2,249,051 | -0.60(-1.48%) |
Oct 10, 2012 | 41.06 | 41.13 | 40.31 | 40.45 | 1,443,133 | -0.56(-1.37%) |
Oct 09, 2012 | 41.49 | 41.87 | 40.90 | 41.01 | 2,340,751 | -0.50(-1.21%) |
Oct 08, 2012 | 42.59 | 42.64 | 41.16 | 41.52 | 4,049,836 | -1.55(-3.60%) |
Oct 05, 2012 | 42.22 | 43.30 | 42.13 | 43.07 | 2,983,529 | +1.19(+2.83%) |
Oct 04, 2012 | 41.52 | 41.92 | 41.25 | 41.88 | 1,423,813 | +0.73(+1.77%) |
Oct 03, 2012 | 41.33 | 41.45 | 41.02 | 41.15 | 2,008,631 | -0.14(-0.33%) |
Oct 02, 2012 | 41.72 | 41.82 | 40.94 | 41.29 | 1,559,159 | -0.34(-0.82%) |
Oct 01, 2012 | 41.64 | 42.34 | 41.44 | 41.63 | 2,102,030 | +0.11(+0.26%) |
Sep 28, 2012 | 40.83 | 41.70 | 40.55 | 41.52 | 2,133,808 | +0.47(+1.14%) |
Sep 27, 2012 | 40.61 | 41.17 | 40.27 | 41.06 | 1,366,596 | +0.76(+1.88%) |
Sep 26, 2012 | 40.85 | 41.15 | 39.99 | 40.30 | 1,709,534 | -0.49(-1.20%) |
Sep 25, 2012 | 41.55 | 41.57 | 40.79 | 40.79 | 2,022,256 | -0.48(-1.16%) |
Sep 24, 2012 | 41.31 | 41.52 | 41.06 | 41.27 | 1,444,952 | -0.38(-0.91%) |
Sep 21, 2012 | 42.12 | 42.25 | 41.50 | 41.65 | 3,016,839 | -0.13(-0.31%) |
Sep 20, 2012 | 41.95 | 41.95 | 41.11 | 41.78 | 1,965,735 | -0.58(-1.38%) |
Sep 19, 2012 | 42.18 | 42.57 | 41.60 | 42.36 | 2,161,571 | +0.44(+1.06%) |
Sep 18, 2012 | 42.03 | 42.09 | 41.66 | 41.92 | 2,249,353 | -0.16(-0.38%) |
Sep 17, 2012 | 42.65 | 42.65 | 41.88 | 42.08 | 956,699 | -0.63(-1.48%) |
Sep 14, 2012 | 42.52 | 43.38 | 42.36 | 42.71 | 2,519,030 | +0.34(+0.81%) |
Sep 13, 2012 | 41.06 | 42.73 | 40.80 | 42.37 | 1,888,540 | +1.33(+3.23%) |
Sep 12, 2012 | 41.02 | 41.39 | 40.82 | 41.04 | 1,587,470 | +0.05(+0.12%) |
Sep 11, 2012 | 41.35 | 41.59 | 40.94 | 40.99 | 1,657,017 | -0.46(-1.10%) |
Sep 10, 2012 | 41.38 | 42.12 | 41.28 | 41.45 | 2,019,542 | -0.15(-0.35%) |
Sep 07, 2012 | 41.06 | 41.68 | 40.82 | 41.59 | 1,879,138 | +0.50(+1.22%) |
Sep 06, 2012 | 40.27 | 41.11 | 40.20 | 41.09 | 1,774,838 | +1.17(+2.94%) |
Sep 05, 2012 | 39.51 | 40.06 | 39.27 | 39.92 | 1,820,782 | +0.38(+0.95%) |
Sep 04, 2012 | 40.08 | 40.11 | 39.29 | 39.54 | 1,868,610 | -0.52(-1.30%) |
Aug 31, 2012 | 40.06 | 40.17 | 39.56 | 40.06 | 2,463,121 | +0.51(+1.30%) |
Aug 30, 2012 | 39.69 | 40.00 | 39.54 | 39.55 | 2,501,929 | -0.38(-0.96%) |
Aug 29, 2012 | 40.40 | 40.43 | 39.71 | 39.93 | 1,826,629 | -0.22(-0.54%) |
Aug 27, 2012 | 40.26 | 40.48 | 39.85 | 40.15 | 1,708,590 | +0.08(+0.20%) |
Aug 24, 2012 | 40.19 | 40.20 | 39.56 | 40.07 | 1,850,580 | -0.22(-0.56%) |
Aug 23, 2012 | 40.48 | 40.74 | 40.26 | 40.30 | 2,106,620 | -0.25(-0.63%) |
Aug 22, 2012 | 40.18 | 40.58 | 40.05 | 40.55 | 1,981,709 | +0.14(+0.34%) |
Aug 21, 2012 | 40.48 | 40.60 | 40.21 | 40.41 | 2,599,086 | +0.15(+0.38%) |
Aug 20, 2012 | 40.17 | 40.60 | 39.99 | 40.26 | 1,899,388 | -0.13(-0.32%) |
Aug 17, 2012 | 39.73 | 40.76 | 39.49 | 40.39 | 2,464,635 | +0.65(+1.64%) |
Aug 16, 2012 | 39.11 | 39.80 | 38.90 | 39.74 | 1,352,903 | +0.64(+1.63%) |
Aug 15, 2012 | 38.79 | 39.27 | 38.58 | 39.10 | 1,474,194 | +0.30(+0.78%) |
Aug 14, 2012 | 39.66 | 39.68 | 38.68 | 38.80 | 1,640,567 | -0.64(-1.62%) |
Aug 13, 2012 | 39.35 | 39.49 | 38.96 | 39.43 | 1,223,375 | -0.11(-0.28%) |
Aug 10, 2012 | 39.22 | 39.58 | 39.01 | 39.54 | 1,054,261 | -0.10(-0.26%) |
Aug 09, 2012 | 39.31 | 39.70 | 39.07 | 39.64 | 1,467,605 | +0.21(+0.53%) |
Aug 08, 2012 | 39.54 | 39.87 | 39.19 | 39.43 | 1,701,153 | -0.35(-0.87%) |
Aug 07, 2012 | 39.56 | 40.02 | 39.36 | 39.78 | 2,365,294 | +0.42(+1.07%) |
Aug 06, 2012 | 38.87 | 39.58 | 38.77 | 39.36 | 1,944,847 | +0.81(+2.11%) |
Aug 03, 2012 | 39.00 | 39.08 | 38.40 | 38.55 | 2,159,061 | +0.33(+0.85%) |
Aug 02, 2012 | 37.19 | 38.43 | 37.14 | 38.22 | 4,028,858 | +0.54(+1.42%) |
Aug 01, 2012 | 38.14 | 38.77 | 37.59 | 37.69 | 2,624,358 | -0.22(-0.57%) |
Jul 31, 2012 | 36.98 | 38.35 | 36.50 | 37.90 | 4,747,255 | +0.93(+2.51%) |
Jul 30, 2012 | 37.22 | 37.53 | 36.69 | 36.98 | 3,665,110 | -0.54(-1.43%) |
Jul 27, 2012 | 36.32 | 37.74 | 36.27 | 37.51 | 4,206,708 | +1.56(+4.34%) |
Jul 26, 2012 | 36.06 | 36.35 | 35.53 | 35.95 | 2,573,951 | +0.80(+2.29%) |
Jul 25, 2012 | 35.01 | 35.15 | 34.43 | 35.15 | 1,850,843 | +0.40(+1.15%) |
Jul 24, 2012 | 34.93 | 35.50 | 34.32 | 34.75 | 2,303,367 | -0.20(-0.56%) |
Jul 23, 2012 | 34.72 | 35.05 | 34.58 | 34.95 | 1,665,648 | -0.72(-2.01%) |
Jul 20, 2012 | 35.77 | 35.77 | 35.40 | 35.66 | 1,949,099 | -0.47(-1.30%) |
Jul 19, 2012 | 36.37 | 36.61 | 36.00 | 36.13 | 1,890,413 | -0.09(-0.24%) |
Jul 18, 2012 | 35.24 | 36.40 | 34.92 | 36.22 | 2,284,763 | +0.74(+2.08%) |
Jul 17, 2012 | 35.39 | 35.62 | 34.69 | 35.48 | 1,768,586 | +0.25(+0.72%) |
Jul 16, 2012 | 35.16 | 35.25 | 34.62 | 35.23 | 1,388,348 | -0.15(-0.41%) |
Jul 13, 2012 | 34.91 | 35.53 | 34.90 | 35.37 | 2,028,805 | +0.93(+2.69%) |
Jul 12, 2012 | 33.97 | 34.70 | 33.48 | 34.45 | 3,358,863 | +0.03(+0.08%) |
Jul 11, 2012 | 35.50 | 35.50 | 34.13 | 34.42 | 2,822,844 | -0.99(-2.81%) |
Jul 10, 2012 | 36.03 | 36.56 | 35.10 | 35.41 | 2,211,441 | -0.40(-1.11%) |
Jul 09, 2012 | 36.50 | 36.52 | 35.66 | 35.81 | 2,156,500 | -0.55(-1.52%) |
Jul 06, 2012 | 35.94 | 36.46 | 35.71 | 36.36 | 3,023,559 | -0.08(-0.22%) |
Jul 05, 2012 | 36.86 | 36.97 | 36.32 | 36.44 | 2,533,607 | -0.46(-1.24%) |
Jul 03, 2012 | 37.16 | 37.16 | 36.33 | 36.90 | 1,770,706 | +0.85(+2.35%) |
Jul 02, 2012 | 36.77 | 36.88 | 35.94 | 36.05 | 6,053,597 | -0.47(-1.29%) |
Jun 29, 2012 | 35.94 | 36.72 | 35.70 | 36.52 | 3,493,435 | +1.62(+4.65%) |
Jun 28, 2012 | 34.48 | 35.00 | 34.19 | 34.90 | 4,183,514 | -0.07(-0.21%) |
Jun 27, 2012 | 34.48 | 35.04 | 34.25 | 34.97 | 4,043,062 | +0.78(+2.27%) |
Jun 26, 2012 | 33.54 | 34.53 | 33.43 | 34.19 | 3,583,192 | +0.96(+2.88%) |
Jun 25, 2012 | 33.54 | 33.54 | 32.94 | 33.23 | 2,959,543 | -0.83(-2.45%) |
Jun 22, 2012 | 34.08 | 34.20 | 33.63 | 34.07 | 3,358,871 | +0.28(+0.84%) |
Jun 21, 2012 | 35.52 | 35.75 | 33.66 | 33.79 | 2,193,154 | -1.74(-4.90%) |
Jun 20, 2012 | 35.68 | 36.02 | 35.11 | 35.53 | 2,129,674 | -0.24(-0.67%) |
Jun 19, 2012 | 35.08 | 35.94 | 34.97 | 35.77 | 2,300,819 | +1.12(+3.24%) |
Jun 18, 2012 | 34.18 | 34.77 | 33.96 | 34.64 | 1,230,824 | +0.30(+0.89%) |
Jun 15, 2012 | 34.08 | 34.47 | 33.75 | 34.34 | 2,065,147 | +0.45(+1.33%) |
Jun 14, 2012 | 33.31 | 34.08 | 33.29 | 33.89 | 2,424,773 | +0.59(+1.79%) |
Jun 13, 2012 | 34.05 | 34.05 | 33.10 | 33.29 | 2,197,440 | -0.86(-2.51%) |
Jun 12, 2012 | 33.33 | 34.18 | 32.97 | 34.15 | 2,886,146 | +1.08(+3.27%) |
Jun 11, 2012 | 34.95 | 34.95 | 33.00 | 33.07 | 2,354,636 | -1.34(-3.90%) |
Jun 08, 2012 | 33.87 | 34.43 | 33.39 | 34.41 | 2,019,917 | +0.30(+0.87%) |
Jun 07, 2012 | 33.91 | 34.55 | 33.89 | 34.11 | 4,609,516 | +0.59(+1.76%) |
Jun 06, 2012 | 32.81 | 33.52 | 32.77 | 33.52 | 3,555,744 | +1.25(+3.87%) |
Jun 05, 2012 | 30.96 | 32.35 | 30.93 | 32.27 | 3,916,104 | +1.08(+3.47%) |
Jun 04, 2012 | 31.44 | 31.68 | 29.95 | 31.19 | 5,796,652 | -0.25(-0.80%) |
Jun 01, 2012 | 32.63 | 32.63 | 31.05 | 31.44 | 5,434,291 | -2.13(-6.34%) |
May 31, 2012 | 34.28 | 34.28 | 32.78 | 33.57 | 4,764,720 | -0.63(-1.83%) |
May 30, 2012 | 34.93 | 35.18 | 34.16 | 34.20 | 4,245,114 | -1.49(-4.16%) |
May 29, 2012 | 34.81 | 35.91 | 34.70 | 35.68 | 4,678,385 | +1.35(+3.93%) |
May 25, 2012 | 34.52 | 34.69 | 34.07 | 34.34 | 4,250,816 | +0.45(+1.32%) |
May 24, 2012 | 33.23 | 33.90 | 33.09 | 33.89 | 4,474,914 | +0.73(+2.20%) |
May 23, 2012 | 32.30 | 33.34 | 31.73 | 33.16 | 2,964,584 | +0.37(+1.14%) |
May 22, 2012 | 33.26 | 33.48 | 32.57 | 32.79 | 2,415,014 | -0.29(-0.87%) |
May 21, 2012 | 31.93 | 33.16 | 31.81 | 33.07 | 3,099,403 | +1.18(+3.68%) |
May 18, 2012 | 32.13 | 32.45 | 31.73 | 31.90 | 2,753,495 | -0.14(-0.43%) |
May 17, 2012 | 33.46 | 33.48 | 32.03 | 32.04 | 3,184,844 | -1.37(-4.10%) |
May 16, 2012 | 34.16 | 34.72 | 33.38 | 33.41 | 2,515,533 | -0.66(-1.95%) |
May 15, 2012 | 34.82 | 35.00 | 33.96 | 34.07 | 2,284,418 | -0.72(-2.07%) |
May 14, 2012 | 35.22 | 35.24 | 34.75 | 34.79 | 2,391,179 | -1.03(-2.88%) |
May 11, 2012 | 35.71 | 36.17 | 35.63 | 35.82 | 1,618,103 | -0.23(-0.64%) |
May 10, 2012 | 36.68 | 36.80 | 35.96 | 36.05 | 1,909,167 | -0.10(-0.28%) |
May 09, 2012 | 35.91 | 36.66 | 35.60 | 36.15 | 3,169,484 | -0.35(-0.97%) |
May 08, 2012 | 36.61 | 36.65 | 35.75 | 36.51 | 3,727,632 | -0.43(-1.17%) |
May 07, 2012 | 36.38 | 37.20 | 36.33 | 36.94 | 2,918,137 | +0.38(+1.03%) |
May 04, 2012 | 37.90 | 37.93 | 36.53 | 36.56 | 2,923,331 | -1.58(-4.14%) |
May 03, 2012 | 38.99 | 39.19 | 37.97 | 38.14 | 2,934,790 | -0.87(-2.24%) |
May 02, 2012 | 38.94 | 39.08 | 38.47 | 39.02 | 3,310,550 | -0.20(-0.51%) |
May 01, 2012 | 38.93 | 39.88 | 38.56 | 39.22 | 3,350,990 | +0.30(+0.78%) |
Apr 30, 2012 | 38.98 | 39.03 | 38.33 | 38.91 | 2,046,647 | -0.06(-0.15%) |
Apr 27, 2012 | 38.24 | 40.04 | 38.19 | 38.97 | 3,965,275 | -0.12(-0.30%) |
Apr 26, 2012 | 38.45 | 39.21 | 38.05 | 39.09 | 2,572,207 | +0.21(+0.54%) |
Apr 25, 2012 | 37.89 | 38.94 | 37.84 | 38.88 | 3,132,075 | +1.54(+4.13%) |
Apr 24, 2012 | 37.49 | 37.85 | 36.88 | 37.34 | 2,371,973 | -0.32(-0.84%) |
Apr 23, 2012 | 37.49 | 37.70 | 36.99 | 37.65 | 1,914,402 | -0.39(-1.02%) |
Apr 20, 2012 | 38.20 | 38.42 | 38.01 | 38.04 | 1,524,918 | +0.01(+0.02%) |
Apr 19, 2012 | 38.20 | 38.49 | 37.71 | 38.03 | 1,507,954 | -0.12(-0.30%) |
Apr 18, 2012 | 38.27 | 38.45 | 37.96 | 38.15 | 1,590,653 | -0.46(-1.20%) |
Apr 17, 2012 | 38.26 | 38.90 | 38.20 | 38.61 | 2,098,964 | +0.79(+2.10%) |
Apr 16, 2012 | 37.90 | 38.05 | 37.32 | 37.82 | 1,837,760 | +0.22(+0.59%) |
Apr 13, 2012 | 37.81 | 38.15 | 37.49 | 37.59 | 2,101,534 | -0.45(-1.19%) |
Apr 12, 2012 | 36.73 | 38.28 | 36.73 | 38.05 | 2,771,706 | +1.33(+3.63%) |
Apr 11, 2012 | 36.56 | 36.90 | 36.28 | 36.72 | 3,199,105 | +0.73(+2.02%) |
Apr 10, 2012 | 37.25 | 37.40 | 35.84 | 35.99 | 3,619,507 | -1.26(-3.39%) |
Apr 09, 2012 | 37.25 | 37.36 | 36.79 | 37.25 | 3,703,015 | -0.30(-0.81%) |
Apr 05, 2012 | 37.88 | 38.78 | 37.49 | 37.55 | 3,260,366 | -0.53(-1.38%) |
Apr 04, 2012 | 37.99 | 38.16 | 37.75 | 38.08 | 2,693,480 | -0.38(-0.99%) |
Apr 03, 2012 | 38.01 | 38.49 | 37.99 | 38.46 | 4,132,708 | +0.38(+1.00%) |
Apr 02, 2012 | 37.23 | 38.14 | 36.98 | 38.08 | 4,596,208 | +0.81(+2.17%) |
Mar 30, 2012 | 37.23 | 37.38 | 36.82 | 37.27 | 3,195,062 | +0.34(+0.92%) |
Mar 29, 2012 | 36.46 | 36.99 | 36.20 | 36.93 | 2,471,094 | +0.07(+0.20%) |
Mar 28, 2012 | 37.39 | 37.43 | 36.34 | 36.86 | 2,907,325 | -0.61(-1.64%) |
Mar 27, 2012 | 37.55 | 37.79 | 37.41 | 37.47 | 2,665,780 | +0.03(+0.08%) |
Mar 26, 2012 | 37.40 | 37.80 | 37.26 | 37.44 | 2,044,120 | +0.51(+1.39%) |
Mar 23, 2012 | 36.79 | 37.22 | 36.27 | 36.93 | 1,528,624 | +0.29(+0.79%) |
Mar 22, 2012 | 36.84 | 37.08 | 36.40 | 36.64 | 1,506,986 | -0.47(-1.26%) |
Mar 21, 2012 | 37.14 | 37.35 | 37.01 | 37.11 | 1,903,511 | -0.01(-0.04%) |
Mar 20, 2012 | 37.13 | 37.39 | 36.87 | 37.13 | 1,966,000 | -0.27(-0.71%) |
Mar 19, 2012 | 37.42 | 37.58 | 37.08 | 37.39 | 1,862,184 | -0.12(-0.33%) |
Mar 16, 2012 | 37.61 | 37.81 | 37.26 | 37.52 | 2,447,795 | +0.06(+0.15%) |
Mar 15, 2012 | 37.31 | 37.49 | 36.92 | 37.46 | 2,598,320 | +0.31(+0.83%) |
Mar 14, 2012 | 37.57 | 37.87 | 37.03 | 37.15 | 2,803,208 | -0.43(-1.15%) |
Mar 13, 2012 | 37.36 | 37.61 | 37.02 | 37.58 | 2,681,040 | +0.50(+1.34%) |
Mar 12, 2012 | 37.46 | 37.46 | 37.03 | 37.08 | 1,551,957 | -0.28(-0.75%) |
Mar 09, 2012 | 37.66 | 37.71 | 37.13 | 37.36 | 3,033,770 | -0.28(-0.74%) |
Mar 08, 2012 | 37.13 | 37.71 | 37.05 | 37.64 | 2,166,994 | +0.93(+2.54%) |
Mar 07, 2012 | 36.04 | 36.84 | 36.00 | 36.71 | 2,288,250 | +0.75(+2.09%) |
Mar 06, 2012 | 36.58 | 36.87 | 35.67 | 35.96 | 3,698,998 | -1.52(-4.06%) |
Mar 05, 2012 | 38.29 | 38.33 | 37.38 | 37.48 | 1,997,037 | -0.94(-2.45%) |
Mar 02, 2012 | 38.54 | 38.85 | 38.16 | 38.42 | 1,546,532 | -0.17(-0.45%) |
Mar 01, 2012 | 38.98 | 39.18 | 38.34 | 38.59 | 2,584,990 | -0.24(-0.63%) |
Feb 29, 2012 | 39.46 | 39.56 | 38.61 | 38.83 | 2,939,968 | -0.60(-1.51%) |
Feb 28, 2012 | 38.88 | 39.46 | 38.59 | 39.43 | 2,885,538 | +0.60(+1.53%) |
Feb 27, 2012 | 38.37 | 39.04 | 37.92 | 38.83 | 2,235,121 | +0.24(+0.61%) |
Feb 24, 2012 | 38.88 | 39.12 | 38.52 | 38.60 | 1,496,396 | -0.18(-0.46%) |
Feb 23, 2012 | 38.64 | 38.88 | 38.38 | 38.78 | 2,225,746 | +0.09(+0.22%) |
Feb 22, 2012 | 38.87 | 38.99 | 38.34 | 38.69 | 2,175,352 | -0.33(-0.85%) |
Feb 21, 2012 | 39.24 | 39.41 | 38.85 | 39.02 | 1,980,994 | -0.16(-0.40%) |
Feb 17, 2012 | 39.39 | 39.43 | 38.91 | 39.18 | 1,656,553 | +0.09(+0.22%) |
Feb 16, 2012 | 38.51 | 39.17 | 38.34 | 39.09 | 2,889,339 | +0.64(+1.66%) |
Feb 15, 2012 | 39.18 | 39.18 | 38.32 | 38.45 | 2,170,937 | -0.39(-1.00%) |
Feb 14, 2012 | 38.70 | 38.96 | 38.32 | 38.84 | 1,888,666 | -0.06(-0.15%) |
Feb 13, 2012 | 39.04 | 39.19 | 38.81 | 38.90 | 2,260,922 | +0.33(+0.86%) |
Feb 10, 2012 | 38.51 | 38.85 | 38.17 | 38.57 | 2,236,501 | -0.55(-1.41%) |
Feb 09, 2012 | 39.07 | 39.34 | 38.75 | 39.12 | 2,784,357 | +0.04(+0.11%) |
Feb 08, 2012 | 38.99 | 39.24 | 38.65 | 39.08 | 2,436,684 | +0.21(+0.54%) |
Feb 07, 2012 | 38.82 | 39.05 | 38.44 | 38.87 | 2,148,395 | -0.09(-0.22%) |
Feb 06, 2012 | 38.26 | 39.10 | 38.13 | 38.96 | 2,744,752 | +0.45(+1.17%) |
Feb 03, 2012 | 38.96 | 39.12 | 38.41 | 38.50 | 3,881,669 | +1.05(+2.82%) |
Feb 02, 2012 | 37.61 | 37.71 | 37.15 | 37.45 | 2,721,806 | -0.17(-0.46%) |
Feb 01, 2012 | 36.52 | 37.84 | 36.49 | 37.62 | 4,455,661 | +1.52(+4.21%) |
Jan 31, 2012 | 36.08 | 36.47 | 35.74 | 36.10 | 4,793,314 | +0.03(+0.08%) |
Jan 30, 2012 | 35.73 | 36.58 | 35.35 | 36.07 | 4,770,678 | -0.09(-0.26%) |
Jan 27, 2012 | 36.63 | 37.57 | 35.27 | 36.16 | 21,606,350 | +2.36(+6.98%) |
Jan 26, 2012 | 33.89 | 34.18 | 33.38 | 33.80 | 2,717,133 | +0.13(+0.38%) |
Jan 25, 2012 | 33.07 | 33.85 | 32.91 | 33.68 | 1,804,492 | +0.49(+1.49%) |
Jan 24, 2012 | 32.81 | 33.18 | 32.73 | 33.18 | 1,387,309 | -0.03(-0.09%) |
Jan 23, 2012 | 33.04 | 33.50 | 32.93 | 33.21 | 991,395 | +0.22(+0.65%) |
Jan 20, 2012 | 33.28 | 33.35 | 32.74 | 32.99 | 1,700,651 | -0.37(-1.10%) |
Jan 19, 2012 | 33.06 | 33.42 | 32.93 | 33.36 | 1,405,377 | +0.31(+0.93%) |
Jan 18, 2012 | 32.36 | 33.05 | 32.23 | 33.05 | 1,741,351 | +0.69(+2.13%) |
Jan 17, 2012 | 33.02 | 33.04 | 32.22 | 32.36 | 1,808,299 | -0.06(-0.20%) |
Jan 13, 2012 | 32.81 | 32.95 | 32.03 | 32.43 | 4,197,390 | -0.64(-1.93%) |
Jan 12, 2012 | 32.30 | 33.13 | 31.69 | 33.07 | 4,704,653 | +0.99(+3.09%) |
Jan 11, 2012 | 30.88 | 32.35 | 30.74 | 32.08 | 4,818,913 | +1.04(+3.35%) |
Jan 10, 2012 | 30.26 | 31.16 | 30.23 | 31.04 | 3,517,375 | +1.30(+4.37%) |
Jan 09, 2012 | 29.87 | 30.00 | 29.57 | 29.74 | 2,186,011 | +0.09(+0.31%) |
Jan 06, 2012 | 28.81 | 29.94 | 28.60 | 29.64 | 3,860,086 | +0.88(+3.04%) |
Jan 05, 2012 | 28.55 | 28.86 | 28.09 | 28.77 | 2,574,246 | +0.01(+0.03%) |
Jan 04, 2012 | 28.72 | 29.00 | 28.62 | 28.76 | 2,110,450 | +0.74(+2.64%) |
Dec 30, 2011 | 28.22 | 28.36 | 28.02 | 28.02 | 1,520,438 | -0.20(-0.71%) |
Dec 29, 2011 | 27.73 | 28.27 | 27.66 | 28.22 | 1,295,069 | +0.57(+2.08%) |
Dec 28, 2011 | 28.26 | 28.34 | 27.54 | 27.65 | 1,299,797 | -0.60(-2.13%) |
Dec 27, 2011 | 28.23 | 28.47 | 28.09 | 28.25 | 1,169,352 | -0.04(-0.15%) |
Dec 23, 2011 | 28.29 | 28.40 | 28.01 | 28.29 | 1,337,325 | +0.61(+2.20%) |
Dec 21, 2011 | 27.73 | 27.80 | 27.15 | 27.68 | 2,174,194 | -0.08(-0.28%) |
Dec 20, 2011 | 26.34 | 27.99 | 26.34 | 27.76 | 3,338,187 | +2.08(+8.10%) |
Dec 19, 2011 | 26.33 | 26.52 | 25.60 | 25.68 | 1,552,763 | -0.67(-2.56%) |
Dec 16, 2011 | 26.31 | 26.95 | 25.86 | 26.36 | 5,471,194 | +0.38(+1.46%) |
Dec 15, 2011 | 26.44 | 26.51 | 25.75 | 25.98 | 1,977,728 | +0.04(+0.17%) |
Dec 14, 2011 | 25.93 | 26.34 | 25.75 | 25.93 | 1,868,551 | -0.23(-0.88%) |
Dec 13, 2011 | 26.62 | 27.07 | 25.97 | 26.16 | 2,782,599 | -0.26(-0.98%) |
Dec 12, 2011 | 26.95 | 26.98 | 26.08 | 26.42 | 2,645,514 | -1.00(-3.66%) |
Dec 09, 2011 | 26.73 | 27.54 | 26.47 | 27.43 | 2,357,181 | +0.30(+1.10%) |
Dec 08, 2011 | 27.54 | 28.01 | 27.07 | 27.13 | 2,430,643 | -0.77(-2.76%) |
Dec 07, 2011 | 27.75 | 28.08 | 27.36 | 27.90 | 1,671,078 | +0.09(+0.33%) |
Dec 06, 2011 | 27.80 | 28.10 | 27.43 | 27.80 | 1,391,182 | +0.08(+0.28%) |
Dec 05, 2011 | 27.97 | 28.30 | 27.52 | 27.73 | 2,204,605 | +0.36(+1.30%) |
Dec 02, 2011 | 28.13 | 28.27 | 27.29 | 27.37 | 1,914,236 | -0.35(-1.26%) |
Dec 01, 2011 | 28.21 | 28.43 | 27.59 | 27.72 | 2,117,354 | -0.51(-1.79%) |
Nov 30, 2011 | 27.49 | 28.26 | 27.48 | 28.22 | 2,613,159 | +1.85(+6.99%) |
Nov 29, 2011 | 26.25 | 26.69 | 25.94 | 26.38 | 1,844,457 | +0.33(+1.29%) |
Nov 28, 2011 | 26.30 | 26.49 | 25.72 | 26.04 | 2,076,134 | +0.78(+3.07%) |
Nov 25, 2011 | 25.32 | 25.62 | 25.22 | 25.27 | 649,828 | -0.14(-0.56%) |
Nov 23, 2011 | 25.96 | 26.13 | 25.40 | 25.41 | 1,447,160 | -0.94(-3.57%) |
Nov 22, 2011 | 26.36 | 26.66 | 26.12 | 26.35 | 2,095,702 | +0.03(+0.11%) |
Nov 21, 2011 | 26.41 | 26.48 | 25.91 | 26.32 | 2,277,702 | -0.61(-2.25%) |
Nov 18, 2011 | 27.33 | 27.38 | 26.79 | 26.93 | 2,102,819 | -0.14(-0.53%) |
Nov 17, 2011 | 28.23 | 28.25 | 26.83 | 27.07 | 2,172,775 | -1.33(-4.69%) |
Nov 16, 2011 | 28.77 | 29.17 | 28.32 | 28.40 | 2,149,859 | -0.71(-2.45%) |
Nov 15, 2011 | 28.60 | 29.36 | 28.47 | 29.11 | 1,817,835 | +0.30(+1.04%) |
Nov 14, 2011 | 28.73 | 29.03 | 28.48 | 28.82 | 1,464,384 | -0.10(-0.34%) |
Nov 11, 2011 | 28.93 | 29.31 | 28.74 | 28.92 | 1,970,219 | +0.51(+1.78%) |
Nov 10, 2011 | 28.35 | 28.67 | 28.07 | 28.41 | 2,265,113 | +0.61(+2.18%) |
Nov 09, 2011 | 28.55 | 28.59 | 27.64 | 27.80 | 2,668,248 | -1.75(-5.91%) |
Nov 08, 2011 | 28.58 | 29.71 | 28.52 | 29.55 | 3,439,578 | +1.25(+4.43%) |
Nov 07, 2011 | 28.32 | 28.59 | 27.67 | 28.30 | 1,825,719 | -0.07(-0.25%) |
Nov 04, 2011 | 28.35 | 28.64 | 27.83 | 28.37 | 1,737,505 | -0.31(-1.07%) |
Nov 03, 2011 | 28.28 | 28.77 | 27.60 | 28.67 | 2,054,495 | +0.93(+3.34%) |
Nov 02, 2011 | 27.86 | 28.10 | 27.23 | 27.75 | 2,404,260 | +0.46(+1.70%) |