Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 45.74 | 45.82 | 45.20 | 45.33 | 1,050,782 | -0.37(-0.80%) |
Nov 29, 2012 | 45.52 | 45.72 | 45.13 | 45.69 | 1,326,689 | +0.72(+1.61%) |
Nov 28, 2012 | 44.65 | 44.97 | 43.93 | 44.97 | 981,562 | +0.21(+0.47%) |
Nov 27, 2012 | 44.77 | 45.17 | 44.68 | 44.76 | 1,041,271 | -0.17(-0.37%) |
Nov 26, 2012 | 45.13 | 45.13 | 44.51 | 44.93 | 716,847 | -0.23(-0.50%) |
Nov 23, 2012 | 44.76 | 45.15 | 44.76 | 45.15 | 931,465 | +0.55(+1.24%) |
Nov 21, 2012 | 44.75 | 44.75 | 44.31 | 44.60 | 1,361,000 | +0.10(+0.24%) |
Nov 20, 2012 | 43.48 | 44.50 | 43.48 | 44.50 | 1,694,277 | +0.91(+2.08%) |
Nov 19, 2012 | 43.57 | 43.71 | 43.08 | 43.59 | 1,884,551 | +0.59(+1.37%) |
Nov 16, 2012 | 41.95 | 43.16 | 41.95 | 43.00 | 2,881,998 | +1.00(+2.38%) |
Nov 15, 2012 | 42.35 | 42.39 | 41.61 | 42.00 | 2,170,942 | -0.39(-0.91%) |
Nov 14, 2012 | 43.44 | 43.44 | 42.24 | 42.38 | 1,684,730 | -0.83(-1.93%) |
Nov 13, 2012 | 42.89 | 43.48 | 42.89 | 43.22 | 1,617,928 | -0.00(-0.01%) |
Nov 12, 2012 | 43.12 | 43.45 | 43.00 | 43.22 | 3,151,853 | +0.75(+1.76%) |
Nov 09, 2012 | 41.65 | 42.81 | 41.04 | 42.47 | 2,982,767 | +0.52(+1.25%) |
Nov 08, 2012 | 42.49 | 42.49 | 41.88 | 41.95 | 2,119,143 | -0.51(-1.19%) |
Nov 07, 2012 | 42.87 | 43.26 | 42.14 | 42.46 | 3,795,101 | -1.02(-2.34%) |
Nov 06, 2012 | 43.57 | 43.78 | 43.30 | 43.48 | 1,223,853 | -0.07(-0.15%) |
Nov 05, 2012 | 42.86 | 43.61 | 42.86 | 43.54 | 1,878,585 | +0.78(+1.83%) |
Nov 02, 2012 | 43.73 | 43.79 | 42.71 | 42.76 | 2,153,617 | -1.03(-2.36%) |
Nov 01, 2012 | 43.12 | 44.11 | 43.12 | 43.79 | 3,429,416 | +0.71(+1.66%) |
Oct 31, 2012 | 44.00 | 44.06 | 42.98 | 43.08 | 3,344,090 | -1.01(-2.29%) |
Oct 26, 2012 | 44.58 | 44.09 | 44.09 | 44.09 | 1,744,181 | -0.50(-1.13%) |
Oct 25, 2012 | 44.81 | 45.37 | 44.49 | 44.59 | 1,383,933 | +0.02(+0.04%) |
Oct 24, 2012 | 45.08 | 45.13 | 44.51 | 44.58 | 2,391,227 | +0.08(+0.18%) |
Oct 23, 2012 | 44.87 | 44.96 | 43.94 | 44.50 | 3,510,641 | -1.04(-2.29%) |
Oct 19, 2012 | 46.91 | 46.91 | 45.41 | 45.54 | 2,883,446 | -1.42(-3.02%) |
Oct 18, 2012 | 47.66 | 47.66 | 46.96 | 46.96 | 868,145 | -0.71(-1.49%) |
Oct 17, 2012 | 47.08 | 47.80 | 47.07 | 47.67 | 1,802,672 | +0.61(+1.29%) |
Oct 16, 2012 | 46.60 | 47.08 | 46.60 | 47.06 | 965,164 | +0.57(+1.22%) |
Oct 15, 2012 | 46.39 | 46.57 | 46.08 | 46.50 | 1,826,701 | +0.23(+0.49%) |
Oct 12, 2012 | 46.80 | 46.81 | 46.21 | 46.27 | 1,411,033 | -0.33(-0.70%) |
Oct 11, 2012 | 46.64 | 46.99 | 46.48 | 46.60 | 1,010,345 | +0.23(+0.49%) |
Oct 10, 2012 | 46.73 | 46.75 | 46.12 | 46.37 | 1,572,487 | -0.36(-0.77%) |
Oct 09, 2012 | 47.47 | 47.60 | 46.65 | 46.73 | 1,363,896 | -0.90(-1.88%) |
Oct 08, 2012 | 48.08 | 48.08 | 47.56 | 47.63 | 2,481,549 | -0.45(-0.94%) |
Oct 05, 2012 | 48.22 | 48.53 | 47.88 | 48.08 | 2,398,405 | +0.12(+0.25%) |
Oct 04, 2012 | 48.02 | 48.28 | 47.72 | 47.96 | 1,222,004 | +0.20(+0.41%) |
Oct 03, 2012 | 47.61 | 47.78 | 47.24 | 47.77 | 1,341,893 | +0.34(+0.72%) |
Oct 02, 2012 | 47.35 | 47.44 | 47.11 | 47.43 | 5,480,324 | +0.51(+1.08%) |
Oct 01, 2012 | 46.78 | 47.24 | 46.69 | 46.92 | 1,161,628 | +0.34(+0.73%) |
Sep 28, 2012 | 46.46 | 46.68 | 46.07 | 46.58 | 839,885 | +0.08(+0.16%) |
Sep 27, 2012 | 46.06 | 46.62 | 45.92 | 46.51 | 543,194 | +0.67(+1.47%) |
Sep 26, 2012 | 46.75 | 46.75 | 45.73 | 45.83 | 1,896,306 | -0.66(-1.41%) |
Sep 25, 2012 | 46.94 | 47.25 | 46.40 | 46.49 | 819,462 | -0.23(-0.48%) |
Sep 24, 2012 | 47.00 | 47.00 | 46.59 | 46.72 | 901,210 | -0.57(-1.20%) |
Sep 21, 2012 | 47.22 | 47.44 | 47.12 | 47.28 | 966,104 | +0.26(+0.56%) |
Sep 20, 2012 | 46.84 | 47.06 | 46.71 | 47.02 | 712,436 | +0.11(+0.23%) |
Sep 19, 2012 | 47.24 | 47.29 | 46.66 | 46.91 | 1,562,799 | -0.21(-0.45%) |
Sep 18, 2012 | 46.72 | 47.16 | 46.69 | 47.12 | 2,088,916 | +0.36(+0.77%) |
Sep 17, 2012 | 46.27 | 46.77 | 46.13 | 46.77 | 901,244 | +0.45(+0.98%) |
Sep 14, 2012 | 46.06 | 46.51 | 45.92 | 46.31 | 3,875,355 | +0.42(+0.91%) |
Sep 13, 2012 | 45.41 | 46.10 | 45.35 | 45.89 | 2,016,788 | +0.37(+0.81%) |
Sep 12, 2012 | 45.72 | 45.75 | 45.30 | 45.52 | 879,832 | -0.00(-0.01%) |
Sep 11, 2012 | 45.64 | 45.67 | 45.46 | 45.53 | 980,855 | -0.11(-0.24%) |
Sep 10, 2012 | 46.00 | 46.02 | 45.55 | 45.63 | 735,822 | -0.38(-0.83%) |
Sep 07, 2012 | 46.20 | 46.23 | 45.76 | 46.02 | 1,801,958 | -0.02(-0.05%) |
Sep 06, 2012 | 45.31 | 46.15 | 45.31 | 46.04 | 1,643,960 | +0.92(+2.05%) |
Sep 05, 2012 | 45.26 | 45.33 | 44.93 | 45.12 | 1,535,081 | -0.11(-0.24%) |
Sep 04, 2012 | 44.67 | 45.37 | 44.36 | 45.22 | 2,001,067 | +0.67(+1.50%) |
Aug 31, 2012 | 44.47 | 44.61 | 43.98 | 44.55 | 1,687,683 | +0.34(+0.77%) |
Aug 30, 2012 | 44.19 | 44.31 | 44.00 | 44.21 | 469,793 | -0.25(-0.57%) |
Aug 29, 2012 | 44.53 | 44.66 | 44.31 | 44.47 | 578,595 | +0.11(+0.24%) |
Aug 27, 2012 | 44.56 | 44.61 | 44.16 | 44.36 | 1,019,115 | -0.07(-0.15%) |
Aug 24, 2012 | 43.81 | 44.50 | 43.78 | 44.43 | 1,521,989 | +0.60(+1.37%) |
Aug 23, 2012 | 43.77 | 43.97 | 43.48 | 43.83 | 833,662 | +0.05(+0.10%) |
Aug 22, 2012 | 43.38 | 43.88 | 43.31 | 43.78 | 855,362 | +0.39(+0.89%) |
Aug 21, 2012 | 43.47 | 43.76 | 43.26 | 43.40 | 1,259,018 | -0.00(-0.01%) |
Aug 20, 2012 | 43.45 | 43.47 | 43.12 | 43.40 | 1,017,545 | -0.10(-0.23%) |
Aug 17, 2012 | 43.65 | 43.70 | 43.13 | 43.50 | 1,097,294 | -0.18(-0.41%) |
Aug 16, 2012 | 43.97 | 43.97 | 43.45 | 43.68 | 1,411,982 | -0.37(-0.84%) |
Aug 15, 2012 | 43.68 | 44.10 | 43.64 | 44.05 | 921,942 | +0.37(+0.85%) |
Aug 14, 2012 | 43.77 | 43.77 | 43.43 | 43.68 | 1,226,963 | +0.37(+0.86%) |
Aug 13, 2012 | 43.23 | 43.36 | 42.89 | 43.31 | 1,367,857 | -0.10(-0.23%) |
Aug 10, 2012 | 43.14 | 43.46 | 43.14 | 43.41 | 753,708 | +0.02(+0.05%) |
Aug 09, 2012 | 43.34 | 43.60 | 43.22 | 43.39 | 1,353,540 | +0.02(+0.05%) |
Aug 08, 2012 | 43.63 | 43.66 | 43.24 | 43.36 | 1,514,024 | -0.34(-0.78%) |
Aug 07, 2012 | 43.87 | 43.88 | 43.49 | 43.70 | 1,061,391 | +0.11(+0.25%) |
Aug 06, 2012 | 43.50 | 43.78 | 43.29 | 43.60 | 1,978,688 | +0.35(+0.80%) |
Aug 03, 2012 | 43.58 | 43.88 | 43.22 | 43.25 | 1,831,852 | +0.45(+1.05%) |
Aug 02, 2012 | 42.67 | 43.09 | 42.28 | 42.80 | 2,886,277 | -0.09(-0.21%) |
Aug 01, 2012 | 43.99 | 44.12 | 42.89 | 42.89 | 1,391,240 | -0.82(-1.88%) |
Jul 31, 2012 | 44.28 | 44.57 | 43.67 | 43.71 | 1,986,196 | -0.65(-1.46%) |
Jul 30, 2012 | 44.95 | 45.00 | 44.29 | 44.36 | 1,613,150 | -0.97(-2.13%) |
Jul 27, 2012 | 44.95 | 45.33 | 44.35 | 45.33 | 4,506,750 | +1.35(+3.08%) |
Jul 26, 2012 | 43.81 | 44.35 | 43.62 | 43.98 | 3,626,446 | +0.82(+1.91%) |
Jul 25, 2012 | 42.91 | 43.20 | 42.51 | 43.15 | 2,583,047 | +0.83(+1.97%) |
Jul 24, 2012 | 43.02 | 43.02 | 42.15 | 42.32 | 2,236,874 | -0.48(-1.11%) |
Jul 23, 2012 | 42.95 | 42.95 | 42.18 | 42.80 | 2,146,852 | -0.56(-1.29%) |
Jul 20, 2012 | 43.71 | 43.72 | 43.34 | 43.35 | 1,557,305 | -0.46(-1.05%) |
Jul 19, 2012 | 44.14 | 44.23 | 43.59 | 43.82 | 1,753,086 | -0.21(-0.47%) |
Jul 18, 2012 | 43.76 | 44.23 | 43.70 | 44.02 | 1,815,663 | +0.20(+0.45%) |
Jul 17, 2012 | 43.55 | 43.92 | 43.14 | 43.83 | 1,320,539 | +0.50(+1.15%) |
Jul 16, 2012 | 43.20 | 43.45 | 42.90 | 43.33 | 1,635,753 | +0.29(+0.67%) |
Jul 13, 2012 | 42.71 | 43.12 | 42.71 | 43.04 | 661,423 | +0.37(+0.86%) |
Jul 12, 2012 | 42.08 | 42.80 | 41.63 | 42.67 | 1,327,797 | +0.38(+0.90%) |
Jul 11, 2012 | 42.74 | 42.74 | 41.99 | 42.30 | 2,288,707 | -0.51(-1.19%) |
Jul 10, 2012 | 43.73 | 43.77 | 42.68 | 42.81 | 1,597,677 | -0.66(-1.51%) |
Jul 09, 2012 | 43.24 | 43.50 | 43.10 | 43.46 | 543,001 | +0.25(+0.58%) |
Jul 06, 2012 | 43.49 | 43.60 | 43.04 | 43.21 | 2,003,035 | -0.41(-0.93%) |
Jul 05, 2012 | 43.78 | 43.79 | 43.49 | 43.62 | 827,653 | -0.18(-0.41%) |
Jul 03, 2012 | 43.51 | 43.86 | 43.36 | 43.80 | 1,363,939 | +0.34(+0.79%) |
Jul 02, 2012 | 42.60 | 43.51 | 42.42 | 43.45 | 2,455,099 | +1.00(+2.35%) |
Jun 29, 2012 | 42.24 | 42.47 | 42.02 | 42.45 | 2,070,598 | +1.11(+2.69%) |
Jun 28, 2012 | 41.89 | 42.25 | 40.77 | 41.34 | 3,131,666 | -1.12(-2.64%) |
Jun 27, 2012 | 41.88 | 42.51 | 41.85 | 42.46 | 2,422,511 | +0.62(+1.49%) |
Jun 26, 2012 | 41.62 | 41.99 | 41.58 | 41.84 | 1,291,618 | +0.38(+0.91%) |
Jun 25, 2012 | 41.67 | 41.70 | 41.26 | 41.46 | 1,131,630 | -0.63(-1.51%) |
Jun 22, 2012 | 41.47 | 42.11 | 41.12 | 42.09 | 1,016,195 | +0.74(+1.79%) |
Jun 21, 2012 | 41.98 | 42.05 | 41.21 | 41.36 | 2,672,099 | -0.59(-1.40%) |
Jun 20, 2012 | 41.99 | 42.04 | 41.54 | 41.94 | 859,598 | +0.13(+0.31%) |
Jun 19, 2012 | 41.61 | 42.05 | 41.51 | 41.81 | 2,147,437 | +0.58(+1.39%) |
Jun 18, 2012 | 40.74 | 41.43 | 40.63 | 41.24 | 1,587,652 | +0.34(+0.84%) |
Jun 15, 2012 | 40.56 | 40.95 | 40.35 | 40.89 | 1,603,064 | +0.50(+1.25%) |
Jun 14, 2012 | 39.75 | 40.49 | 39.65 | 40.39 | 2,010,789 | +0.64(+1.61%) |
Jun 13, 2012 | 40.28 | 40.47 | 39.64 | 39.75 | 622,095 | -0.56(-1.38%) |
Jun 12, 2012 | 39.85 | 40.38 | 39.56 | 40.31 | 1,420,837 | +0.67(+1.68%) |
Jun 11, 2012 | 40.80 | 40.80 | 39.63 | 39.64 | 1,035,727 | -0.73(-1.80%) |
Jun 08, 2012 | 39.86 | 40.45 | 39.57 | 40.37 | 456,208 | +0.48(+1.20%) |
Jun 07, 2012 | 40.81 | 40.88 | 39.87 | 39.89 | 1,047,261 | -0.44(-1.10%) |
Jun 06, 2012 | 39.96 | 40.40 | 39.89 | 40.33 | 1,089,629 | +0.70(+1.76%) |
Jun 05, 2012 | 39.05 | 39.78 | 39.05 | 39.64 | 2,145,573 | +0.39(+0.98%) |
Jun 04, 2012 | 39.03 | 39.56 | 38.64 | 39.25 | 3,483,404 | +0.22(+0.57%) |
Jun 01, 2012 | 39.53 | 39.85 | 38.95 | 39.03 | 2,425,040 | -1.22(-3.04%) |
May 31, 2012 | 40.49 | 40.61 | 39.88 | 40.25 | 2,916,572 | -0.39(-0.96%) |
May 30, 2012 | 40.58 | 40.76 | 40.36 | 40.64 | 3,345,137 | -0.29(-0.71%) |
May 29, 2012 | 40.84 | 40.96 | 40.46 | 40.93 | 1,604,307 | +0.03(+0.07%) |
May 25, 2012 | 40.80 | 40.92 | 40.60 | 40.90 | 1,072,509 | +0.13(+0.33%) |
May 24, 2012 | 40.48 | 40.80 | 40.26 | 40.77 | 1,343,120 | +0.42(+1.04%) |
May 23, 2012 | 40.07 | 40.39 | 39.69 | 40.35 | 2,185,381 | -0.15(-0.37%) |
May 22, 2012 | 40.57 | 40.96 | 40.25 | 40.50 | 1,933,583 | +0.08(+0.19%) |
May 21, 2012 | 39.45 | 40.47 | 39.44 | 40.42 | 5,558,698 | +1.08(+2.76%) |
May 18, 2012 | 39.91 | 40.01 | 37.56 | 39.33 | 4,287,325 | -0.63(-1.58%) |
May 17, 2012 | 41.06 | 41.16 | 39.94 | 39.96 | 3,945,180 | -1.09(-2.67%) |
May 16, 2012 | 41.15 | 41.42 | 41.04 | 41.06 | 1,471,580 | -0.10(-0.24%) |
May 15, 2012 | 41.30 | 41.45 | 40.92 | 41.16 | 3,291,403 | -0.11(-0.26%) |
May 14, 2012 | 41.14 | 41.45 | 40.90 | 41.26 | 1,033,015 | -0.04(-0.09%) |
May 11, 2012 | 40.52 | 41.46 | 40.52 | 41.30 | 2,903,988 | +0.54(+1.33%) |
May 10, 2012 | 40.55 | 40.88 | 40.48 | 40.76 | 927,140 | +0.41(+1.00%) |
May 09, 2012 | 40.47 | 40.55 | 40.08 | 40.36 | 1,293,213 | -0.51(-1.24%) |
May 08, 2012 | 40.33 | 40.90 | 39.93 | 40.86 | 1,823,927 | +0.21(+0.51%) |
May 07, 2012 | 39.90 | 40.83 | 39.90 | 40.65 | 1,938,034 | +0.85(+2.14%) |
May 04, 2012 | 40.48 | 40.48 | 39.79 | 39.80 | 1,695,991 | -0.79(-1.94%) |
May 03, 2012 | 41.08 | 41.23 | 40.49 | 40.59 | 731,543 | -0.57(-1.37%) |
May 02, 2012 | 40.75 | 41.20 | 40.60 | 41.15 | 812,296 | +0.34(+0.84%) |
May 01, 2012 | 40.86 | 41.22 | 40.59 | 40.81 | 768,780 | -0.15(-0.37%) |
Apr 30, 2012 | 41.37 | 41.37 | 40.84 | 40.96 | 728,206 | -0.21(-0.52%) |
Apr 27, 2012 | 41.01 | 41.32 | 40.55 | 41.18 | 1,307,851 | +0.39(+0.96%) |
Apr 26, 2012 | 40.61 | 40.91 | 40.61 | 40.78 | 939,396 | +0.33(+0.81%) |
Apr 25, 2012 | 40.05 | 40.55 | 39.93 | 40.46 | 1,904,350 | +0.71(+1.78%) |
Apr 24, 2012 | 39.75 | 39.93 | 39.58 | 39.75 | 1,267,363 | +0.04(+0.11%) |
Apr 23, 2012 | 39.67 | 39.72 | 39.17 | 39.71 | 1,689,933 | -0.14(-0.35%) |
Apr 20, 2012 | 39.81 | 40.05 | 39.62 | 39.85 | 1,455,234 | +0.37(+0.93%) |
Apr 19, 2012 | 39.43 | 40.05 | 39.31 | 39.48 | 4,934,678 | +0.57(+1.48%) |
Apr 18, 2012 | 38.98 | 39.08 | 38.81 | 38.91 | 1,199,576 | -0.17(-0.43%) |
Apr 17, 2012 | 38.80 | 39.32 | 38.74 | 39.07 | 1,416,233 | +0.61(+1.59%) |
Apr 16, 2012 | 38.67 | 38.78 | 38.04 | 38.46 | 1,456,924 | -0.13(-0.35%) |
Apr 13, 2012 | 39.04 | 39.13 | 38.52 | 38.60 | 1,948,591 | -0.54(-1.38%) |
Apr 12, 2012 | 39.02 | 39.26 | 38.97 | 39.14 | 871,735 | +0.20(+0.50%) |
Apr 11, 2012 | 38.91 | 39.23 | 38.81 | 38.94 | 2,282,224 | +0.34(+0.88%) |
Apr 10, 2012 | 39.53 | 39.59 | 38.50 | 38.60 | 1,999,591 | -1.09(-2.74%) |
Apr 09, 2012 | 39.85 | 40.04 | 39.63 | 39.69 | 1,125,988 | -0.74(-1.83%) |
Apr 05, 2012 | 40.24 | 40.50 | 40.09 | 40.43 | 1,240,303 | +0.11(+0.28%) |
Apr 04, 2012 | 40.78 | 40.78 | 40.11 | 40.32 | 931,067 | -0.60(-1.48%) |
Apr 03, 2012 | 40.69 | 40.92 | 40.56 | 40.92 | 792,004 | +0.25(+0.63%) |
Apr 02, 2012 | 40.38 | 40.71 | 40.11 | 40.67 | 839,294 | +0.39(+0.96%) |
Mar 30, 2012 | 40.20 | 40.46 | 40.12 | 40.28 | 1,005,937 | +0.17(+0.42%) |
Mar 29, 2012 | 40.00 | 40.21 | 39.80 | 40.11 | 859,415 | -0.04(-0.09%) |
Mar 28, 2012 | 40.51 | 40.72 | 39.79 | 40.15 | 1,358,380 | -0.21(-0.52%) |
Mar 27, 2012 | 40.64 | 40.64 | 40.31 | 40.36 | 1,123,763 | -0.18(-0.44%) |
Mar 26, 2012 | 39.97 | 40.55 | 39.97 | 40.54 | 1,105,492 | +0.72(+1.81%) |
Mar 23, 2012 | 39.59 | 39.82 | 39.39 | 39.82 | 394,393 | +0.21(+0.52%) |
Mar 22, 2012 | 39.48 | 39.64 | 39.20 | 39.61 | 572,971 | +0.02(+0.06%) |
Mar 21, 2012 | 39.42 | 39.78 | 39.39 | 39.59 | 852,665 | +0.16(+0.41%) |
Mar 20, 2012 | 39.44 | 39.62 | 39.23 | 39.42 | 1,516,293 | -0.33(-0.83%) |
Mar 19, 2012 | 39.39 | 39.89 | 39.39 | 39.75 | 1,789,246 | +0.22(+0.56%) |
Mar 16, 2012 | 39.52 | 39.69 | 39.45 | 39.53 | 2,283,255 | -0.02(-0.05%) |
Mar 15, 2012 | 39.22 | 39.58 | 39.15 | 39.55 | 1,428,070 | +0.34(+0.87%) |
Mar 14, 2012 | 39.34 | 39.45 | 39.11 | 39.21 | 832,422 | -0.20(-0.50%) |
Mar 13, 2012 | 39.14 | 39.43 | 38.96 | 39.41 | 1,233,214 | +0.39(+1.00%) |
Mar 12, 2012 | 39.12 | 39.18 | 38.91 | 39.02 | 752,850 | +0.01(+0.03%) |
Mar 09, 2012 | 38.94 | 39.15 | 38.86 | 39.01 | 1,097,738 | +0.05(+0.13%) |
Mar 08, 2012 | 38.41 | 39.03 | 38.41 | 38.96 | 1,447,741 | +0.65(+1.71%) |
Mar 07, 2012 | 38.11 | 38.41 | 38.07 | 38.30 | 1,089,614 | +0.23(+0.61%) |
Mar 06, 2012 | 38.54 | 38.55 | 37.84 | 38.07 | 2,537,775 | -0.78(-2.02%) |
Mar 05, 2012 | 39.16 | 39.17 | 38.68 | 38.86 | 1,381,610 | -0.31(-0.80%) |
Mar 02, 2012 | 39.21 | 39.45 | 39.00 | 39.17 | 611,201 | -0.17(-0.44%) |
Mar 01, 2012 | 38.83 | 39.44 | 38.83 | 39.34 | 1,024,077 | +0.45(+1.15%) |
Feb 29, 2012 | 39.27 | 39.43 | 38.90 | 38.90 | 1,540,720 | -0.24(-0.60%) |
Feb 28, 2012 | 39.00 | 39.28 | 38.93 | 39.13 | 822,045 | +0.11(+0.29%) |
Feb 27, 2012 | 38.94 | 39.19 | 38.55 | 39.02 | 1,280,326 | -0.01(-0.03%) |
Feb 24, 2012 | 38.94 | 39.16 | 38.83 | 39.03 | 884,377 | +0.05(+0.12%) |
Feb 23, 2012 | 38.43 | 39.02 | 38.36 | 38.98 | 1,849,328 | +0.86(+2.25%) |
Feb 22, 2012 | 37.86 | 38.28 | 37.78 | 38.12 | 2,709,744 | -0.01(-0.04%) |
Feb 21, 2012 | 38.92 | 38.92 | 38.03 | 38.14 | 5,160,083 | -0.75(-1.93%) |
Feb 17, 2012 | 39.48 | 39.48 | 38.84 | 38.89 | 3,438,994 | -0.80(-2.02%) |
Feb 16, 2012 | 39.51 | 39.83 | 39.42 | 39.69 | 870,835 | +0.31(+0.78%) |
Feb 15, 2012 | 39.73 | 39.78 | 39.29 | 39.39 | 1,642,267 | -0.01(-0.02%) |
Feb 14, 2012 | 39.54 | 39.66 | 39.23 | 39.39 | 2,671,025 | -0.35(-0.89%) |
Feb 13, 2012 | 39.29 | 39.82 | 39.29 | 39.74 | 1,390,291 | +0.91(+2.34%) |
Feb 10, 2012 | 38.78 | 38.93 | 38.61 | 38.84 | 1,574,697 | -0.18(-0.47%) |
Feb 09, 2012 | 39.40 | 39.40 | 38.91 | 39.02 | 1,712,147 | -0.22(-0.56%) |
Feb 08, 2012 | 39.56 | 39.56 | 38.77 | 39.24 | 5,396,812 | -0.31(-0.78%) |
Feb 07, 2012 | 40.00 | 40.00 | 39.41 | 39.55 | 1,652,316 | -0.27(-0.69%) |
Feb 06, 2012 | 39.31 | 39.88 | 39.12 | 39.82 | 1,915,704 | +0.41(+1.04%) |
Feb 03, 2012 | 39.47 | 39.64 | 39.10 | 39.41 | 2,800,795 | +0.47(+1.20%) |
Feb 02, 2012 | 38.85 | 39.05 | 38.64 | 38.94 | 2,106,777 | +0.22(+0.57%) |
Feb 01, 2012 | 38.34 | 38.83 | 38.22 | 38.72 | 4,159,312 | +0.83(+2.18%) |
Jan 31, 2012 | 38.01 | 38.02 | 37.69 | 37.90 | 1,605,198 | +0.13(+0.35%) |
Jan 30, 2012 | 37.77 | 37.80 | 37.35 | 37.76 | 1,744,285 | -0.18(-0.46%) |
Jan 27, 2012 | 37.51 | 38.06 | 37.45 | 37.94 | 2,260,631 | +0.47(+1.25%) |
Jan 26, 2012 | 37.92 | 38.14 | 37.37 | 37.47 | 3,497,240 | -0.33(-0.88%) |
Jan 25, 2012 | 37.13 | 37.87 | 37.08 | 37.81 | 3,013,216 | +0.90(+2.44%) |
Jan 24, 2012 | 36.54 | 36.93 | 36.51 | 36.91 | 3,761,943 | +0.21(+0.58%) |
Jan 23, 2012 | 37.10 | 37.15 | 36.59 | 36.69 | 2,590,486 | -0.22(-0.60%) |
Jan 20, 2012 | 37.14 | 37.25 | 36.85 | 36.92 | 1,967,637 | -0.26(-0.71%) |
Jan 19, 2012 | 37.53 | 37.53 | 37.17 | 37.18 | 2,116,722 | -0.17(-0.45%) |
Jan 18, 2012 | 36.95 | 37.38 | 36.84 | 37.35 | 1,195,303 | +0.42(+1.13%) |
Jan 17, 2012 | 37.14 | 37.20 | 36.75 | 36.93 | 2,219,105 | +0.23(+0.62%) |
Jan 13, 2012 | 36.53 | 36.70 | 36.23 | 36.70 | 2,723,736 | +0.01(+0.04%) |
Jan 12, 2012 | 36.41 | 36.71 | 36.15 | 36.69 | 2,210,656 | +0.25(+0.70%) |
Jan 11, 2012 | 36.17 | 36.46 | 35.94 | 36.44 | 2,917,004 | +0.22(+0.61%) |
Jan 10, 2012 | 35.91 | 36.24 | 35.82 | 36.21 | 3,223,117 | +0.70(+1.98%) |
Jan 09, 2012 | 35.42 | 35.58 | 35.23 | 35.51 | 2,582,778 | +0.49(+1.39%) |
Jan 06, 2012 | 34.82 | 35.15 | 34.79 | 35.02 | 1,518,616 | +0.28(+0.81%) |
Jan 05, 2012 | 34.06 | 34.98 | 34.06 | 34.74 | 631,529 | +0.48(+1.41%) |
Jan 04, 2012 | 34.13 | 34.43 | 34.13 | 34.26 | 565,493 | +0.17(+0.50%) |
Dec 30, 2011 | 33.97 | 34.27 | 33.83 | 34.09 | 1,285,395 | +0.13(+0.38%) |
Dec 29, 2011 | 33.71 | 34.03 | 33.65 | 33.96 | 1,225,463 | +0.23(+0.68%) |
Dec 28, 2011 | 34.03 | 34.05 | 33.67 | 33.73 | 712,405 | -0.34(-1.00%) |
Dec 27, 2011 | 33.66 | 34.18 | 33.66 | 34.07 | 499,543 | +0.26(+0.78%) |
Dec 23, 2011 | 33.85 | 33.85 | 33.66 | 33.81 | 519,091 | +0.18(+0.52%) |
Dec 21, 2011 | 33.35 | 33.68 | 33.19 | 33.63 | 651,806 | +0.13(+0.39%) |
Dec 20, 2011 | 33.01 | 33.53 | 33.01 | 33.50 | 990,393 | +0.82(+2.51%) |
Dec 19, 2011 | 32.75 | 33.24 | 32.61 | 32.68 | 528,516 | -0.02(-0.07%) |
Dec 16, 2011 | 32.58 | 32.97 | 32.58 | 32.70 | 1,391,448 | +0.14(+0.43%) |
Dec 15, 2011 | 32.56 | 32.70 | 32.38 | 32.56 | 1,737,070 | +0.18(+0.57%) |
Dec 14, 2011 | 32.26 | 32.55 | 32.21 | 32.38 | 1,163,685 | -0.10(-0.31%) |
Dec 13, 2011 | 33.12 | 33.16 | 32.35 | 32.48 | 1,526,663 | -0.40(-1.20%) |
Dec 12, 2011 | 33.00 | 33.00 | 32.68 | 32.88 | 1,241,301 | -0.33(-0.98%) |
Dec 09, 2011 | 32.72 | 33.31 | 32.72 | 33.20 | 890,861 | +0.58(+1.76%) |
Dec 08, 2011 | 33.14 | 33.19 | 32.55 | 32.63 | 1,441,450 | -0.53(-1.59%) |
Dec 07, 2011 | 33.03 | 33.29 | 32.76 | 33.16 | 1,059,132 | -0.12(-0.37%) |
Dec 06, 2011 | 33.18 | 33.41 | 33.11 | 33.28 | 869,871 | -0.01(-0.04%) |
Dec 05, 2011 | 33.77 | 33.77 | 33.17 | 33.29 | 1,788,220 | +0.05(+0.16%) |
Dec 02, 2011 | 33.86 | 33.86 | 33.21 | 33.24 | 2,129,370 | -0.22(-0.64%) |