Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 35.46 | 36.00 | 35.07 | 35.84 | 1,980,961 | +0.47(+1.34%) |
Oct 26, 2012 | 35.58 | 35.37 | 35.37 | 35.37 | 1,265,897 | -0.12(-0.34%) |
Oct 25, 2012 | 35.61 | 35.70 | 35.33 | 35.49 | 1,155,631 | +0.18(+0.51%) |
Oct 24, 2012 | 35.22 | 35.52 | 35.19 | 35.31 | 1,250,138 | +0.12(+0.34%) |
Oct 23, 2012 | 34.86 | 35.28 | 34.59 | 35.19 | 1,802,528 | -0.13(-0.36%) |
Oct 19, 2012 | 36.23 | 36.31 | 35.25 | 35.31 | 2,522,823 | -0.91(-2.52%) |
Oct 18, 2012 | 36.29 | 36.38 | 36.05 | 36.23 | 1,303,063 | +0.08(+0.23%) |
Oct 17, 2012 | 35.83 | 36.24 | 35.00 | 36.14 | 2,488,411 | +0.51(+1.43%) |
Oct 16, 2012 | 35.07 | 35.78 | 34.98 | 35.64 | 2,357,771 | +0.65(+1.86%) |
Oct 15, 2012 | 34.89 | 35.00 | 34.50 | 34.98 | 963,298 | +0.28(+0.80%) |
Oct 12, 2012 | 35.13 | 35.21 | 34.44 | 34.71 | 1,343,844 | -0.57(-1.62%) |
Oct 11, 2012 | 35.42 | 35.53 | 35.25 | 35.28 | 1,138,549 | +0.19(+0.53%) |
Oct 10, 2012 | 35.14 | 35.16 | 34.89 | 35.09 | 1,168,664 | +0.04(+0.11%) |
Oct 09, 2012 | 35.43 | 35.43 | 35.01 | 35.05 | 1,189,317 | -0.27(-0.76%) |
Oct 08, 2012 | 35.40 | 35.43 | 35.11 | 35.32 | 1,229,975 | -0.18(-0.51%) |
Oct 05, 2012 | 36.03 | 36.15 | 35.31 | 35.50 | 2,019,466 | -0.27(-0.75%) |
Oct 04, 2012 | 35.81 | 35.98 | 35.64 | 35.77 | 1,253,734 | +0.18(+0.51%) |
Oct 03, 2012 | 35.35 | 35.87 | 35.23 | 35.59 | 1,717,910 | +0.20(+0.57%) |
Oct 02, 2012 | 35.36 | 35.43 | 35.13 | 35.39 | 1,750,505 | +0.24(+0.67%) |
Oct 01, 2012 | 35.13 | 35.47 | 34.96 | 35.15 | 1,514,272 | +0.35(+1.01%) |
Sep 28, 2012 | 34.60 | 34.91 | 34.45 | 34.80 | 1,505,605 | -0.10(-0.29%) |
Sep 27, 2012 | 34.92 | 35.21 | 34.71 | 34.90 | 1,440,066 | +0.10(+0.30%) |
Sep 26, 2012 | 35.15 | 35.41 | 34.74 | 34.80 | 1,566,308 | -0.41(-1.17%) |
Sep 25, 2012 | 35.79 | 35.98 | 35.18 | 35.21 | 1,694,294 | -0.60(-1.66%) |
Sep 24, 2012 | 35.73 | 36.27 | 35.48 | 35.80 | 969,912 | -0.06(-0.17%) |
Sep 21, 2012 | 36.15 | 36.18 | 35.74 | 35.86 | 5,754,227 | +0.06(+0.18%) |
Sep 20, 2012 | 35.69 | 35.83 | 35.34 | 35.80 | 2,158,195 | -0.06(-0.17%) |
Sep 19, 2012 | 35.85 | 36.36 | 35.76 | 35.86 | 2,624,317 | -0.52(-1.42%) |
Sep 18, 2012 | 36.27 | 36.66 | 36.20 | 36.38 | 1,276,526 | -0.09(-0.25%) |
Sep 17, 2012 | 36.84 | 37.24 | 36.41 | 36.47 | 1,334,040 | -0.37(-1.00%) |
Sep 14, 2012 | 36.65 | 37.25 | 36.65 | 36.84 | 2,104,646 | +0.19(+0.51%) |
Sep 13, 2012 | 35.90 | 36.84 | 35.72 | 36.65 | 1,939,883 | +0.70(+1.96%) |
Sep 12, 2012 | 35.64 | 36.00 | 35.57 | 35.94 | 1,737,606 | +0.37(+1.05%) |
Sep 11, 2012 | 35.36 | 35.76 | 35.34 | 35.57 | 1,037,934 | +0.25(+0.72%) |
Sep 10, 2012 | 35.70 | 35.80 | 35.25 | 35.31 | 2,503,605 | -0.67(-1.85%) |
Sep 07, 2012 | 35.94 | 35.99 | 35.60 | 35.98 | 1,699,936 | +0.06(+0.17%) |
Sep 06, 2012 | 35.24 | 35.98 | 35.20 | 35.92 | 2,007,329 | +0.88(+2.50%) |
Sep 05, 2012 | 34.95 | 35.22 | 34.74 | 35.04 | 1,336,354 | +0.22(+0.62%) |
Sep 04, 2012 | 34.61 | 34.96 | 34.43 | 34.83 | 1,220,431 | +0.23(+0.67%) |
Aug 31, 2012 | 34.52 | 34.77 | 34.35 | 34.59 | 1,575,836 | +0.20(+0.58%) |
Aug 30, 2012 | 34.39 | 34.56 | 34.01 | 34.39 | 1,520,746 | -0.16(-0.46%) |
Aug 29, 2012 | 34.55 | 34.75 | 34.50 | 34.55 | 1,491,634 | +0.09(+0.25%) |
Aug 27, 2012 | 34.67 | 34.67 | 34.39 | 34.47 | 890,281 | -0.15(-0.43%) |
Aug 24, 2012 | 34.32 | 34.67 | 34.24 | 34.62 | 1,044,256 | +0.22(+0.63%) |
Aug 23, 2012 | 34.82 | 34.88 | 34.38 | 34.40 | 1,102,968 | -0.52(-1.49%) |
Aug 22, 2012 | 35.00 | 35.07 | 34.71 | 34.92 | 1,016,625 | -0.05(-0.15%) |
Aug 21, 2012 | 35.12 | 35.55 | 34.90 | 34.97 | 974,948 | -0.11(-0.32%) |
Aug 20, 2012 | 35.02 | 35.12 | 34.76 | 35.09 | 1,093,596 | -0.10(-0.30%) |
Aug 17, 2012 | 35.24 | 35.30 | 35.02 | 35.19 | 1,393,473 | +0.04(+0.13%) |
Aug 16, 2012 | 34.54 | 35.24 | 34.54 | 35.15 | 1,068,666 | +0.51(+1.48%) |
Aug 15, 2012 | 34.39 | 34.73 | 34.38 | 34.63 | 627,211 | +0.12(+0.35%) |
Aug 14, 2012 | 34.74 | 34.76 | 34.44 | 34.51 | 1,181,202 | +0.07(+0.22%) |
Aug 13, 2012 | 34.36 | 34.51 | 34.27 | 34.44 | 674,893 | +0.01(+0.02%) |
Aug 10, 2012 | 34.44 | 34.49 | 34.13 | 34.43 | 803,978 | +0.04(+0.11%) |
Aug 09, 2012 | 34.30 | 34.57 | 34.27 | 34.39 | 1,272,515 | +0.07(+0.20%) |
Aug 08, 2012 | 34.18 | 34.46 | 34.04 | 34.33 | 986,147 | +0.05(+0.15%) |
Aug 07, 2012 | 33.80 | 34.55 | 33.78 | 34.27 | 1,593,270 | +0.53(+1.57%) |
Aug 06, 2012 | 34.06 | 34.19 | 33.74 | 33.75 | 920,034 | -0.13(-0.40%) |
Aug 03, 2012 | 33.43 | 33.91 | 33.16 | 33.88 | 1,140,933 | +1.04(+3.15%) |
Aug 02, 2012 | 33.27 | 33.29 | 32.54 | 32.84 | 1,965,244 | -0.72(-2.13%) |
Aug 01, 2012 | 33.89 | 34.03 | 33.51 | 33.56 | 1,380,358 | -0.26(-0.77%) |
Jul 31, 2012 | 34.07 | 34.08 | 33.78 | 33.82 | 1,343,445 | -0.23(-0.68%) |
Jul 30, 2012 | 34.33 | 34.36 | 33.95 | 34.05 | 1,097,375 | -0.40(-1.17%) |
Jul 27, 2012 | 34.25 | 34.63 | 33.80 | 34.45 | 1,053,168 | +0.60(+1.78%) |
Jul 26, 2012 | 33.81 | 33.93 | 33.47 | 33.85 | 1,079,344 | +0.65(+1.95%) |
Jul 25, 2012 | 33.51 | 33.53 | 33.18 | 33.20 | 1,345,837 | -0.18(-0.55%) |
Jul 24, 2012 | 33.60 | 33.63 | 33.04 | 33.38 | 1,469,714 | -0.18(-0.54%) |
Jul 23, 2012 | 33.28 | 33.69 | 32.96 | 33.57 | 1,159,049 | -0.18(-0.53%) |
Jul 20, 2012 | 34.07 | 34.21 | 33.59 | 33.75 | 1,854,352 | -0.52(-1.52%) |
Jul 19, 2012 | 34.50 | 34.83 | 34.19 | 34.27 | 1,496,409 | -0.18(-0.52%) |
Jul 18, 2012 | 34.26 | 35.20 | 34.01 | 34.45 | 2,933,414 | -0.62(-1.76%) |
Jul 17, 2012 | 35.12 | 35.18 | 33.95 | 35.06 | 3,209,444 | +0.03(+0.09%) |
Jul 16, 2012 | 34.97 | 35.25 | 34.89 | 35.03 | 1,313,835 | -0.01(-0.04%) |
Jul 13, 2012 | 34.04 | 35.09 | 34.01 | 35.05 | 1,517,962 | +0.92(+2.68%) |
Jul 12, 2012 | 34.41 | 34.50 | 34.07 | 34.13 | 1,207,701 | -0.63(-1.80%) |
Jul 11, 2012 | 34.18 | 34.86 | 33.91 | 34.76 | 2,512,308 | +0.64(+1.88%) |
Jul 10, 2012 | 34.87 | 34.92 | 33.99 | 34.12 | 1,310,788 | -0.48(-1.38%) |
Jul 09, 2012 | 35.11 | 35.21 | 34.27 | 34.59 | 1,531,384 | -0.04(-0.11%) |
Jul 06, 2012 | 34.59 | 34.70 | 34.40 | 34.63 | 1,613,467 | -0.42(-1.19%) |
Jul 05, 2012 | 34.61 | 35.23 | 34.51 | 35.05 | 2,957,800 | +0.32(+0.92%) |
Jul 03, 2012 | 34.48 | 34.87 | 34.40 | 34.73 | 929,969 | +0.20(+0.58%) |
Jul 02, 2012 | 34.25 | 34.72 | 34.24 | 34.53 | 1,861,524 | +0.25(+0.72%) |
Jun 29, 2012 | 33.39 | 34.30 | 33.24 | 34.28 | 2,368,228 | +1.50(+4.57%) |
Jun 28, 2012 | 32.48 | 32.83 | 31.99 | 32.78 | 1,512,848 | +0.04(+0.14%) |
Jun 27, 2012 | 32.67 | 32.81 | 32.36 | 32.74 | 1,305,146 | +0.16(+0.50%) |
Jun 26, 2012 | 32.43 | 32.71 | 32.05 | 32.58 | 1,099,693 | +0.20(+0.62%) |
Jun 25, 2012 | 32.32 | 32.49 | 31.92 | 32.37 | 1,951,473 | -0.36(-1.09%) |
Jun 22, 2012 | 32.44 | 32.83 | 32.41 | 32.73 | 1,493,645 | +0.48(+1.50%) |
Jun 21, 2012 | 33.23 | 33.39 | 32.23 | 32.25 | 1,698,966 | -0.92(-2.78%) |
Jun 20, 2012 | 33.27 | 33.30 | 32.79 | 33.17 | 1,423,481 | -0.08(-0.25%) |
Jun 19, 2012 | 32.95 | 33.40 | 32.82 | 33.25 | 1,067,191 | +0.48(+1.47%) |
Jun 18, 2012 | 32.81 | 33.07 | 32.67 | 32.77 | 804,502 | -0.26(-0.80%) |
Jun 15, 2012 | 32.58 | 33.08 | 32.41 | 33.04 | 2,086,572 | +0.53(+1.63%) |
Jun 14, 2012 | 32.15 | 32.71 | 32.11 | 32.51 | 1,856,505 | +0.45(+1.42%) |
Jun 13, 2012 | 32.32 | 32.55 | 31.94 | 32.05 | 1,531,441 | -0.49(-1.51%) |
Jun 12, 2012 | 31.90 | 32.55 | 31.76 | 32.55 | 1,763,979 | +0.65(+2.03%) |
Jun 11, 2012 | 32.58 | 32.61 | 31.85 | 31.90 | 1,463,242 | -0.34(-1.04%) |
Jun 08, 2012 | 31.82 | 32.25 | 31.48 | 32.23 | 1,535,392 | +0.38(+1.19%) |
Jun 07, 2012 | 31.99 | 32.23 | 31.73 | 31.85 | 1,759,223 | +0.28(+0.87%) |
Jun 06, 2012 | 30.81 | 31.59 | 30.74 | 31.58 | 1,689,179 | +0.91(+2.95%) |
Jun 05, 2012 | 30.55 | 30.76 | 30.40 | 30.67 | 2,540,784 | -0.09(-0.28%) |
Jun 04, 2012 | 30.99 | 31.08 | 30.54 | 30.76 | 2,015,035 | -0.10(-0.31%) |
Jun 01, 2012 | 31.30 | 31.46 | 30.83 | 30.85 | 1,619,949 | -1.08(-3.38%) |
May 31, 2012 | 31.65 | 32.07 | 31.29 | 31.93 | 1,515,542 | +0.24(+0.77%) |
May 30, 2012 | 32.19 | 32.19 | 31.67 | 31.69 | 1,553,748 | -0.81(-2.48%) |
May 29, 2012 | 32.45 | 32.62 | 32.13 | 32.50 | 1,387,238 | +0.33(+1.03%) |
May 25, 2012 | 32.24 | 32.41 | 32.00 | 32.16 | 1,116,703 | -0.13(-0.39%) |
May 24, 2012 | 32.24 | 32.30 | 31.83 | 32.29 | 1,865,603 | +0.10(+0.32%) |
May 23, 2012 | 31.82 | 32.24 | 31.53 | 32.19 | 2,208,555 | +0.11(+0.35%) |
May 22, 2012 | 32.01 | 32.60 | 31.92 | 32.07 | 2,294,762 | +0.04(+0.14%) |
May 21, 2012 | 31.93 | 32.20 | 31.66 | 32.03 | 2,029,708 | +0.10(+0.32%) |
May 18, 2012 | 32.35 | 32.55 | 31.84 | 31.93 | 2,495,398 | -0.30(-0.92%) |
May 17, 2012 | 32.49 | 32.58 | 32.16 | 32.22 | 1,911,550 | -0.30(-0.91%) |
May 16, 2012 | 33.06 | 33.22 | 32.50 | 32.52 | 1,346,811 | -0.30(-0.90%) |
May 15, 2012 | 32.70 | 33.02 | 32.54 | 32.81 | 1,705,251 | +0.13(+0.41%) |
May 14, 2012 | 32.96 | 33.13 | 32.67 | 32.68 | 1,656,115 | -0.69(-2.06%) |
May 11, 2012 | 33.24 | 33.58 | 33.04 | 33.37 | 1,689,589 | -0.18(-0.55%) |
May 10, 2012 | 33.75 | 34.00 | 33.49 | 33.55 | 1,858,386 | +0.16(+0.46%) |
May 09, 2012 | 33.74 | 33.82 | 33.09 | 33.40 | 2,104,377 | -0.79(-2.31%) |
May 08, 2012 | 34.27 | 34.59 | 33.88 | 34.19 | 1,761,122 | -0.37(-1.07%) |
May 07, 2012 | 34.35 | 34.77 | 34.28 | 34.56 | 813,793 | +0.09(+0.26%) |
May 04, 2012 | 34.63 | 34.72 | 34.34 | 34.47 | 1,587,912 | -0.32(-0.91%) |
May 03, 2012 | 34.82 | 35.16 | 34.74 | 34.79 | 1,583,525 | -0.06(-0.17%) |
May 02, 2012 | 35.14 | 35.19 | 34.75 | 34.85 | 1,663,107 | -0.52(-1.46%) |
May 01, 2012 | 35.12 | 35.73 | 35.07 | 35.37 | 1,438,063 | +0.19(+0.55%) |
Apr 30, 2012 | 35.13 | 35.30 | 34.95 | 35.17 | 1,184,279 | -0.01(-0.04%) |
Apr 27, 2012 | 35.02 | 35.32 | 34.88 | 35.19 | 1,437,085 | +0.30(+0.87%) |
Apr 26, 2012 | 34.54 | 35.00 | 34.45 | 34.88 | 1,819,374 | +0.19(+0.55%) |
Apr 25, 2012 | 34.67 | 34.81 | 34.41 | 34.69 | 1,675,522 | +0.36(+1.06%) |
Apr 24, 2012 | 33.89 | 34.47 | 33.87 | 34.33 | 1,073,644 | +0.45(+1.33%) |
Apr 23, 2012 | 33.89 | 34.00 | 33.61 | 33.88 | 1,332,053 | -0.38(-1.10%) |
Apr 20, 2012 | 34.51 | 34.68 | 34.19 | 34.26 | 1,909,025 | -0.10(-0.30%) |
Apr 19, 2012 | 34.49 | 34.77 | 34.07 | 34.36 | 1,471,162 | -0.07(-0.19%) |
Apr 18, 2012 | 34.50 | 34.88 | 34.37 | 34.43 | 1,374,437 | -0.24(-0.68%) |
Apr 17, 2012 | 34.12 | 34.99 | 33.89 | 34.66 | 2,449,248 | +0.53(+1.54%) |
Apr 16, 2012 | 34.21 | 34.26 | 33.69 | 34.14 | 1,617,462 | +0.34(+1.01%) |
Apr 13, 2012 | 34.51 | 34.57 | 33.73 | 33.80 | 1,646,564 | -0.81(-2.33%) |
Apr 12, 2012 | 33.92 | 34.64 | 33.92 | 34.60 | 1,006,879 | +0.57(+1.67%) |
Apr 11, 2012 | 33.96 | 34.28 | 33.86 | 34.03 | 1,659,164 | +0.53(+1.59%) |
Apr 10, 2012 | 34.06 | 34.34 | 33.49 | 33.50 | 1,733,242 | -0.68(-1.99%) |
Apr 09, 2012 | 34.30 | 34.60 | 33.97 | 34.18 | 1,195,947 | -0.65(-1.87%) |
Apr 05, 2012 | 34.62 | 34.93 | 34.62 | 34.83 | 1,595,657 | +0.04(+0.13%) |
Apr 04, 2012 | 35.00 | 35.18 | 34.63 | 34.79 | 1,365,535 | -0.64(-1.80%) |
Apr 03, 2012 | 35.34 | 35.46 | 35.08 | 35.42 | 1,764,587 | +0.05(+0.15%) |
Apr 02, 2012 | 35.20 | 35.51 | 34.86 | 35.37 | 1,332,370 | +0.28(+0.80%) |
Mar 30, 2012 | 35.08 | 35.18 | 34.64 | 35.09 | 1,414,797 | +0.26(+0.74%) |
Mar 29, 2012 | 34.91 | 34.94 | 34.45 | 34.83 | 1,158,586 | -0.32(-0.90%) |
Mar 28, 2012 | 35.15 | 35.41 | 34.84 | 35.15 | 3,251,118 | +0.04(+0.11%) |
Mar 27, 2012 | 35.53 | 35.61 | 35.04 | 35.11 | 1,813,271 | -0.31(-0.88%) |
Mar 26, 2012 | 35.26 | 35.58 | 35.17 | 35.42 | 1,669,104 | +0.47(+1.35%) |
Mar 23, 2012 | 34.64 | 35.02 | 34.63 | 34.95 | 1,451,658 | +0.23(+0.66%) |
Mar 22, 2012 | 34.80 | 34.89 | 34.45 | 34.72 | 1,711,854 | -0.33(-0.95%) |
Mar 21, 2012 | 35.28 | 35.37 | 34.90 | 35.05 | 1,416,470 | -0.16(-0.44%) |
Mar 20, 2012 | 35.00 | 35.29 | 34.70 | 35.21 | 1,092,498 | -0.01(-0.02%) |
Mar 19, 2012 | 34.91 | 35.35 | 34.45 | 35.22 | 1,837,500 | +0.26(+0.74%) |
Mar 16, 2012 | 35.02 | 35.13 | 34.60 | 34.96 | 3,589,670 | +0.05(+0.15%) |
Mar 15, 2012 | 34.02 | 35.12 | 33.83 | 34.91 | 3,139,855 | +0.93(+2.74%) |
Mar 14, 2012 | 33.69 | 33.99 | 33.40 | 33.97 | 3,649,979 | +0.27(+0.81%) |
Mar 13, 2012 | 33.34 | 33.77 | 33.09 | 33.70 | 3,140,748 | +0.70(+2.13%) |
Mar 12, 2012 | 32.80 | 33.01 | 32.68 | 33.00 | 1,402,994 | +0.25(+0.77%) |
Mar 09, 2012 | 32.73 | 32.98 | 32.50 | 32.75 | 1,416,006 | +0.23(+0.71%) |
Mar 08, 2012 | 32.53 | 32.59 | 32.26 | 32.52 | 1,532,265 | +0.24(+0.76%) |
Mar 07, 2012 | 32.09 | 32.33 | 32.06 | 32.27 | 1,492,947 | +0.32(+1.00%) |
Mar 06, 2012 | 32.26 | 32.33 | 31.68 | 31.96 | 1,672,190 | -0.62(-1.89%) |
Mar 05, 2012 | 32.85 | 32.86 | 32.22 | 32.57 | 1,359,206 | -0.44(-1.34%) |
Mar 02, 2012 | 32.99 | 33.25 | 32.91 | 33.01 | 1,104,667 | -0.02(-0.07%) |
Mar 01, 2012 | 32.72 | 33.12 | 32.67 | 33.04 | 1,467,625 | +0.40(+1.24%) |
Feb 29, 2012 | 32.66 | 32.94 | 32.50 | 32.63 | 1,864,068 | +0.01(+0.05%) |
Feb 28, 2012 | 32.70 | 32.78 | 32.43 | 32.62 | 1,362,239 | -0.03(-0.09%) |
Feb 27, 2012 | 32.02 | 32.68 | 31.79 | 32.65 | 1,545,336 | +0.42(+1.30%) |
Feb 24, 2012 | 32.40 | 32.43 | 32.13 | 32.23 | 963,066 | -0.01(-0.05%) |
Feb 23, 2012 | 31.63 | 32.24 | 31.42 | 32.24 | 1,089,211 | +0.63(+2.00%) |
Feb 22, 2012 | 32.04 | 32.12 | 31.53 | 31.61 | 1,291,904 | -0.52(-1.62%) |
Feb 21, 2012 | 32.22 | 32.46 | 32.00 | 32.13 | 905,406 | -0.11(-0.34%) |
Feb 17, 2012 | 32.37 | 32.49 | 31.99 | 32.24 | 1,386,341 | +0.02(+0.07%) |
Feb 16, 2012 | 31.79 | 32.28 | 31.65 | 32.22 | 1,240,633 | +0.49(+1.55%) |
Feb 15, 2012 | 32.03 | 32.13 | 31.56 | 31.73 | 1,139,278 | -0.17(-0.53%) |
Feb 14, 2012 | 32.02 | 32.02 | 31.50 | 31.90 | 1,626,219 | -0.18(-0.55%) |
Feb 13, 2012 | 32.28 | 32.32 | 31.88 | 32.07 | 1,058,636 | +0.01(+0.05%) |
Feb 10, 2012 | 32.02 | 32.22 | 31.81 | 32.06 | 1,529,950 | -0.32(-0.98%) |
Feb 09, 2012 | 32.57 | 32.59 | 32.26 | 32.37 | 1,692,874 | -0.10(-0.29%) |
Feb 08, 2012 | 32.48 | 32.54 | 32.31 | 32.47 | 1,386,691 | +0.01(+0.05%) |
Feb 07, 2012 | 32.32 | 32.55 | 31.94 | 32.46 | 1,978,266 | +0.01(+0.05%) |
Feb 06, 2012 | 32.26 | 32.54 | 32.15 | 32.44 | 2,436,119 | +0.04(+0.14%) |
Feb 03, 2012 | 31.68 | 32.51 | 31.63 | 32.40 | 3,403,737 | +1.24(+3.99%) |
Feb 02, 2012 | 31.03 | 31.29 | 30.84 | 31.15 | 2,014,741 | +0.19(+0.60%) |
Feb 01, 2012 | 30.52 | 31.26 | 30.45 | 30.97 | 2,526,604 | +0.72(+2.37%) |
Jan 31, 2012 | 30.43 | 30.58 | 30.05 | 30.25 | 1,805,300 | -0.14(-0.46%) |
Jan 30, 2012 | 30.35 | 30.57 | 30.12 | 30.39 | 1,638,293 | -0.23(-0.74%) |
Jan 27, 2012 | 29.93 | 30.74 | 29.86 | 30.62 | 2,232,349 | +0.43(+1.44%) |
Jan 26, 2012 | 31.00 | 31.35 | 30.13 | 30.18 | 3,657,735 | -0.87(-2.79%) |
Jan 25, 2012 | 31.32 | 31.94 | 30.86 | 31.05 | 3,848,217 | -0.39(-1.24%) |
Jan 24, 2012 | 31.60 | 31.72 | 31.31 | 31.44 | 1,577,938 | -0.28(-0.88%) |
Jan 23, 2012 | 31.42 | 31.85 | 31.27 | 31.72 | 2,307,857 | +0.07(+0.23%) |
Jan 20, 2012 | 30.99 | 31.67 | 30.85 | 31.65 | 2,025,997 | +0.70(+2.26%) |
Jan 19, 2012 | 30.34 | 31.10 | 30.18 | 30.95 | 2,002,159 | +0.66(+2.18%) |
Jan 18, 2012 | 30.49 | 30.76 | 29.96 | 30.29 | 5,147,825 | -0.52(-1.69%) |
Jan 17, 2012 | 31.31 | 31.39 | 30.74 | 30.81 | 3,270,394 | -0.18(-0.57%) |
Jan 13, 2012 | 30.74 | 30.99 | 30.42 | 30.99 | 2,265,475 | -0.26(-0.82%) |
Jan 12, 2012 | 31.07 | 31.29 | 30.79 | 31.24 | 1,648,024 | +0.19(+0.62%) |
Jan 11, 2012 | 30.72 | 31.08 | 30.71 | 31.05 | 1,201,665 | +0.19(+0.62%) |
Jan 10, 2012 | 30.84 | 31.01 | 30.70 | 30.86 | 1,743,595 | +0.43(+1.42%) |
Jan 09, 2012 | 30.26 | 30.44 | 30.10 | 30.43 | 1,294,037 | +0.29(+0.98%) |
Jan 06, 2012 | 30.16 | 30.20 | 29.71 | 30.13 | 1,437,614 | +0.04(+0.12%) |
Jan 05, 2012 | 29.65 | 30.22 | 29.29 | 30.10 | 1,406,283 | +0.26(+0.86%) |
Jan 04, 2012 | 29.77 | 29.96 | 29.45 | 29.84 | 1,597,188 | +0.70(+2.40%) |
Dec 30, 2011 | 29.35 | 29.41 | 29.03 | 29.14 | 967,425 | -0.21(-0.70%) |
Dec 29, 2011 | 29.08 | 29.47 | 29.05 | 29.35 | 1,652,376 | +0.35(+1.22%) |
Dec 28, 2011 | 29.49 | 29.78 | 28.95 | 28.99 | 1,566,454 | -0.59(-1.99%) |
Dec 27, 2011 | 29.71 | 30.10 | 29.57 | 29.58 | 1,238,067 | -0.32(-1.06%) |
Dec 23, 2011 | 29.99 | 29.99 | 29.63 | 29.90 | 921,446 | +0.79(+2.70%) |
Dec 21, 2011 | 29.02 | 29.17 | 28.71 | 29.11 | 1,935,779 | +0.13(+0.46%) |
Dec 20, 2011 | 28.66 | 29.13 | 28.48 | 28.98 | 2,741,016 | +0.85(+3.00%) |
Dec 19, 2011 | 28.66 | 28.83 | 28.03 | 28.13 | 2,736,372 | -0.51(-1.77%) |
Dec 16, 2011 | 29.02 | 29.34 | 28.49 | 28.64 | 4,059,610 | -0.19(-0.66%) |
Dec 15, 2011 | 29.22 | 29.29 | 28.80 | 28.83 | 2,714,340 | -0.01(-0.03%) |
Dec 14, 2011 | 28.63 | 29.09 | 28.48 | 28.84 | 2,891,343 | +0.07(+0.23%) |
Dec 13, 2011 | 28.82 | 29.17 | 28.39 | 28.77 | 4,829,724 | -0.07(-0.23%) |
Dec 12, 2011 | 28.94 | 29.04 | 28.64 | 28.84 | 3,186,043 | -0.36(-1.23%) |
Dec 09, 2011 | 28.88 | 29.32 | 28.80 | 29.20 | 2,192,267 | +0.57(+1.98%) |
Dec 08, 2011 | 29.51 | 29.56 | 28.58 | 28.63 | 3,348,971 | -1.14(-3.83%) |
Dec 07, 2011 | 28.97 | 29.89 | 28.81 | 29.77 | 3,224,084 | +0.65(+2.25%) |
Dec 06, 2011 | 28.73 | 29.33 | 28.31 | 29.12 | 5,468,647 | +0.38(+1.32%) |
Dec 05, 2011 | 28.35 | 28.81 | 28.16 | 28.74 | 3,206,558 | +0.82(+2.93%) |
Dec 02, 2011 | 27.58 | 28.13 | 27.51 | 27.92 | 2,795,179 | +0.69(+2.52%) |
Dec 01, 2011 | 27.27 | 27.45 | 27.00 | 27.24 | 1,742,410 | -0.22(-0.80%) |
Nov 30, 2011 | 26.71 | 27.50 | 26.43 | 27.46 | 3,969,111 | +1.63(+6.33%) |
Nov 29, 2011 | 25.99 | 26.11 | 25.70 | 25.82 | 1,755,124 | -0.14(-0.53%) |
Nov 28, 2011 | 26.32 | 26.57 | 25.64 | 25.96 | 2,967,201 | +0.36(+1.43%) |
Nov 25, 2011 | 25.46 | 26.04 | 25.44 | 25.60 | 935,878 | -0.01(-0.06%) |
Nov 23, 2011 | 26.06 | 26.11 | 25.54 | 25.61 | 2,959,461 | -0.66(-2.50%) |
Nov 22, 2011 | 26.69 | 26.78 | 26.27 | 26.27 | 2,094,674 | -0.47(-1.77%) |
Nov 21, 2011 | 26.53 | 26.87 | 26.44 | 26.74 | 3,213,312 | -0.21(-0.79%) |
Nov 18, 2011 | 27.27 | 27.35 | 26.80 | 26.95 | 2,662,424 | -0.11(-0.40%) |
Nov 17, 2011 | 27.62 | 27.74 | 26.91 | 27.06 | 2,794,618 | -0.57(-2.06%) |
Nov 16, 2011 | 28.19 | 28.29 | 27.55 | 27.63 | 3,306,171 | -0.89(-3.12%) |
Nov 15, 2011 | 28.30 | 28.67 | 28.00 | 28.52 | 2,116,885 | +0.20(+0.70%) |
Nov 14, 2011 | 29.10 | 29.19 | 28.05 | 28.32 | 2,595,076 | -0.88(-3.00%) |
Nov 11, 2011 | 28.82 | 29.31 | 28.75 | 29.20 | 1,825,290 | +0.88(+3.09%) |
Nov 10, 2011 | 28.54 | 28.64 | 28.05 | 28.32 | 2,224,220 | +0.22(+0.78%) |
Nov 09, 2011 | 28.97 | 28.98 | 28.04 | 28.11 | 2,586,492 | -1.66(-5.59%) |
Nov 08, 2011 | 29.39 | 29.83 | 29.13 | 29.77 | 1,877,865 | +0.57(+1.95%) |
Nov 07, 2011 | 28.97 | 29.27 | 28.65 | 29.20 | 1,412,362 | +0.26(+0.88%) |
Nov 04, 2011 | 29.29 | 29.31 | 28.55 | 28.94 | 2,603,043 | -0.66(-2.24%) |
Nov 03, 2011 | 29.34 | 29.67 | 28.51 | 29.61 | 2,677,360 | +0.63(+2.19%) |
Nov 02, 2011 | 28.73 | 29.21 | 28.55 | 28.97 | 2,110,595 | +0.74(+2.61%) |