Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 38.99 | 39.15 | 38.73 | 38.93 | 406,078 | -0.30(-0.76%) |
Sep 27, 2012 | 39.24 | 39.36 | 39.02 | 39.23 | 457,859 | +0.07(+0.19%) |
Sep 26, 2012 | 39.78 | 39.81 | 39.14 | 39.16 | 586,406 | -0.65(-1.62%) |
Sep 25, 2012 | 40.63 | 40.63 | 39.78 | 39.81 | 396,932 | -0.60(-1.47%) |
Sep 24, 2012 | 40.18 | 40.77 | 40.18 | 40.40 | 439,949 | +0.12(+0.29%) |
Sep 21, 2012 | 41.11 | 41.11 | 40.26 | 40.29 | 527,184 | -0.56(-1.37%) |
Sep 20, 2012 | 40.63 | 40.99 | 40.58 | 40.85 | 349,349 | -0.09(-0.23%) |
Sep 19, 2012 | 40.71 | 41.14 | 40.42 | 40.94 | 456,458 | +0.20(+0.48%) |
Sep 18, 2012 | 40.82 | 40.85 | 40.39 | 40.74 | 432,774 | -0.07(-0.16%) |
Sep 17, 2012 | 41.56 | 41.72 | 40.79 | 40.81 | 321,667 | -0.83(-1.99%) |
Sep 14, 2012 | 41.31 | 41.93 | 41.15 | 41.64 | 523,400 | +0.51(+1.25%) |
Sep 13, 2012 | 40.36 | 41.36 | 40.24 | 41.12 | 535,304 | +0.64(+1.57%) |
Sep 12, 2012 | 40.58 | 40.88 | 40.27 | 40.49 | 399,286 | -0.06(-0.14%) |
Sep 11, 2012 | 39.96 | 40.80 | 39.93 | 40.55 | 586,883 | +0.66(+1.67%) |
Sep 10, 2012 | 39.79 | 40.36 | 39.72 | 39.88 | 358,187 | +0.11(+0.27%) |
Sep 07, 2012 | 39.24 | 40.03 | 39.21 | 39.77 | 527,858 | +0.63(+1.60%) |
Sep 06, 2012 | 38.70 | 39.28 | 38.55 | 39.15 | 387,360 | +0.53(+1.38%) |
Sep 05, 2012 | 38.63 | 38.68 | 38.41 | 38.61 | 338,934 | +0.02(+0.06%) |
Sep 04, 2012 | 38.55 | 38.76 | 38.29 | 38.59 | 435,159 | -0.02(-0.06%) |
Aug 31, 2012 | 38.24 | 38.71 | 37.80 | 38.61 | 627,767 | +0.58(+1.52%) |
Aug 30, 2012 | 38.35 | 38.52 | 38.00 | 38.03 | 407,593 | -0.45(-1.16%) |
Aug 29, 2012 | 38.63 | 38.80 | 38.34 | 38.48 | 314,714 | -0.45(-1.17%) |
Aug 27, 2012 | 39.12 | 39.38 | 38.81 | 38.94 | 530,051 | -0.05(-0.13%) |
Aug 24, 2012 | 38.82 | 39.20 | 38.77 | 38.99 | 347,541 | +0.04(+0.11%) |
Aug 23, 2012 | 38.98 | 39.26 | 38.84 | 38.94 | 297,079 | -0.01(-0.04%) |
Aug 22, 2012 | 39.16 | 39.28 | 38.53 | 38.96 | 520,891 | -0.34(-0.86%) |
Aug 21, 2012 | 39.49 | 39.65 | 39.20 | 39.30 | 386,429 | -0.06(-0.15%) |
Aug 20, 2012 | 39.15 | 39.37 | 39.05 | 39.36 | 367,651 | +0.22(+0.55%) |
Aug 17, 2012 | 38.80 | 39.15 | 38.71 | 39.14 | 572,388 | +0.40(+1.04%) |
Aug 16, 2012 | 38.68 | 38.94 | 38.53 | 38.73 | 468,691 | +0.00(+0.00%) |
Aug 15, 2012 | 38.81 | 38.94 | 38.59 | 38.73 | 362,620 | -0.05(-0.13%) |
Aug 14, 2012 | 39.01 | 39.24 | 38.65 | 38.79 | 480,082 | +0.00(+0.00%) |
Aug 13, 2012 | 38.83 | 39.04 | 38.50 | 38.79 | 547,716 | -0.02(-0.06%) |
Aug 10, 2012 | 38.57 | 38.87 | 38.34 | 38.81 | 813,066 | +0.18(+0.47%) |
Aug 09, 2012 | 38.21 | 38.78 | 38.03 | 38.63 | 339,425 | +0.32(+0.83%) |
Aug 08, 2012 | 38.03 | 38.55 | 37.88 | 38.31 | 468,670 | +0.21(+0.55%) |
Aug 07, 2012 | 37.80 | 38.27 | 37.61 | 38.10 | 404,106 | +0.52(+1.38%) |
Aug 06, 2012 | 37.49 | 37.72 | 37.39 | 37.58 | 462,447 | +0.05(+0.13%) |
Aug 03, 2012 | 37.38 | 37.65 | 37.23 | 37.53 | 315,743 | +0.59(+1.60%) |
Aug 02, 2012 | 37.20 | 37.44 | 36.75 | 36.94 | 531,846 | -0.47(-1.25%) |
Aug 01, 2012 | 38.11 | 38.11 | 37.19 | 37.41 | 446,087 | -0.44(-1.16%) |
Jul 31, 2012 | 38.50 | 38.74 | 37.82 | 37.85 | 520,332 | -0.75(-1.95%) |
Jul 30, 2012 | 38.44 | 39.06 | 38.38 | 38.60 | 293,656 | +0.04(+0.09%) |
Jul 27, 2012 | 37.90 | 38.84 | 37.63 | 38.56 | 309,828 | +0.75(+1.99%) |
Jul 26, 2012 | 38.40 | 38.40 | 37.46 | 37.81 | 692,362 | -0.30(-0.80%) |
Jul 25, 2012 | 38.63 | 38.80 | 36.99 | 38.11 | 995,209 | -0.87(-2.24%) |
Jul 24, 2012 | 39.31 | 39.44 | 38.67 | 38.99 | 463,444 | -0.30(-0.75%) |
Jul 23, 2012 | 39.02 | 39.58 | 38.60 | 39.28 | 445,522 | -0.35(-0.89%) |
Jul 20, 2012 | 39.79 | 40.19 | 39.33 | 39.64 | 365,899 | -0.49(-1.22%) |
Jul 19, 2012 | 39.56 | 40.50 | 39.47 | 40.13 | 311,359 | +0.71(+1.81%) |
Jul 18, 2012 | 39.23 | 40.11 | 39.23 | 39.41 | 417,920 | -0.25(-0.62%) |
Jul 17, 2012 | 38.84 | 39.87 | 38.84 | 39.66 | 418,491 | +0.93(+2.40%) |
Jul 16, 2012 | 38.68 | 38.93 | 38.30 | 38.73 | 216,839 | +0.02(+0.06%) |
Jul 13, 2012 | 38.37 | 39.18 | 38.33 | 38.71 | 428,772 | +0.50(+1.30%) |
Jul 12, 2012 | 38.25 | 38.51 | 37.86 | 38.21 | 378,910 | -0.41(-1.07%) |
Jul 11, 2012 | 39.26 | 39.38 | 38.31 | 38.62 | 439,860 | -0.63(-1.60%) |
Jul 10, 2012 | 39.79 | 39.79 | 38.95 | 39.25 | 289,753 | -0.27(-0.69%) |
Jul 09, 2012 | 39.80 | 40.12 | 39.36 | 39.52 | 254,024 | -0.38(-0.94%) |
Jul 06, 2012 | 39.76 | 40.06 | 39.64 | 39.90 | 270,896 | -0.13(-0.32%) |
Jul 05, 2012 | 39.84 | 40.48 | 39.76 | 40.03 | 467,856 | +0.22(+0.54%) |
Jul 03, 2012 | 39.80 | 40.25 | 39.69 | 39.81 | 193,451 | +0.12(+0.29%) |
Jul 02, 2012 | 39.51 | 39.85 | 39.40 | 39.69 | 310,089 | +0.16(+0.40%) |
Jun 29, 2012 | 39.51 | 39.64 | 39.17 | 39.54 | 362,978 | +0.77(+1.97%) |
Jun 28, 2012 | 38.38 | 38.83 | 38.30 | 38.77 | 444,058 | +0.13(+0.34%) |
Jun 27, 2012 | 38.63 | 39.12 | 38.40 | 38.64 | 351,116 | +0.27(+0.71%) |
Jun 26, 2012 | 38.21 | 38.56 | 37.80 | 38.37 | 427,794 | +0.17(+0.43%) |
Jun 25, 2012 | 37.88 | 38.34 | 37.67 | 38.20 | 398,341 | -0.20(-0.51%) |
Jun 22, 2012 | 38.56 | 38.57 | 38.14 | 38.40 | 530,804 | +0.05(+0.13%) |
Jun 21, 2012 | 39.23 | 39.32 | 38.14 | 38.34 | 373,888 | -0.98(-2.50%) |
Jun 20, 2012 | 39.06 | 39.77 | 38.89 | 39.33 | 853,523 | +0.38(+0.96%) |
Jun 19, 2012 | 38.83 | 39.20 | 38.60 | 38.95 | 473,848 | +0.36(+0.94%) |
Jun 18, 2012 | 38.31 | 38.71 | 38.15 | 38.59 | 403,095 | +0.06(+0.17%) |
Jun 15, 2012 | 38.48 | 39.12 | 38.48 | 38.53 | 674,292 | +0.18(+0.47%) |
Jun 14, 2012 | 38.12 | 38.48 | 37.92 | 38.35 | 722,279 | +0.22(+0.58%) |
Jun 13, 2012 | 38.80 | 38.82 | 37.91 | 38.12 | 362,918 | -0.91(-2.33%) |
Jun 12, 2012 | 38.42 | 39.10 | 38.32 | 39.03 | 407,740 | +0.78(+2.04%) |
Jun 11, 2012 | 39.11 | 39.22 | 38.21 | 38.25 | 339,143 | -0.60(-1.55%) |
Jun 08, 2012 | 38.40 | 39.03 | 38.09 | 38.86 | 654,551 | +0.44(+1.16%) |
Jun 07, 2012 | 38.92 | 38.92 | 38.36 | 38.41 | 470,989 | -0.11(-0.28%) |
Jun 06, 2012 | 38.07 | 38.61 | 37.95 | 38.52 | 543,586 | +0.72(+1.92%) |
Jun 05, 2012 | 37.11 | 37.91 | 36.93 | 37.79 | 702,868 | +0.60(+1.62%) |
Jun 04, 2012 | 36.99 | 37.33 | 36.78 | 37.19 | 668,877 | +0.19(+0.50%) |
Jun 01, 2012 | 37.89 | 38.58 | 36.98 | 37.01 | 1,871,238 | -1.76(-4.53%) |
May 31, 2012 | 38.75 | 38.95 | 38.26 | 38.76 | 882,899 | +0.00(+0.00%) |
May 30, 2012 | 39.00 | 39.06 | 38.28 | 38.76 | 682,983 | -0.60(-1.51%) |
May 29, 2012 | 39.08 | 39.40 | 38.97 | 39.36 | 406,441 | +0.51(+1.31%) |
May 25, 2012 | 39.13 | 39.24 | 38.77 | 38.85 | 388,883 | -0.24(-0.61%) |
May 24, 2012 | 39.34 | 39.56 | 38.50 | 39.08 | 416,057 | +0.50(+1.30%) |
May 23, 2012 | 38.24 | 38.65 | 37.85 | 38.58 | 702,314 | -0.14(-0.35%) |
May 22, 2012 | 38.77 | 39.16 | 38.50 | 38.72 | 624,135 | +0.16(+0.43%) |
May 21, 2012 | 38.00 | 38.67 | 37.51 | 38.55 | 1,043,090 | +0.60(+1.57%) |
May 18, 2012 | 39.23 | 39.23 | 37.88 | 37.96 | 1,216,803 | -1.36(-3.45%) |
May 17, 2012 | 40.21 | 40.30 | 39.31 | 39.31 | 1,232,531 | -0.80(-1.98%) |
May 16, 2012 | 40.84 | 41.00 | 40.02 | 40.11 | 1,029,070 | -0.57(-1.39%) |
May 15, 2012 | 41.52 | 41.52 | 40.50 | 40.68 | 892,521 | -0.71(-1.72%) |
May 14, 2012 | 41.63 | 41.75 | 41.21 | 41.39 | 627,911 | -0.67(-1.60%) |
May 11, 2012 | 41.59 | 42.17 | 41.57 | 42.06 | 590,622 | +0.25(+0.60%) |
May 10, 2012 | 41.97 | 42.06 | 41.58 | 41.81 | 550,792 | +0.15(+0.36%) |
May 09, 2012 | 41.62 | 41.91 | 41.37 | 41.66 | 746,903 | -0.42(-1.01%) |
May 08, 2012 | 42.41 | 42.41 | 41.04 | 42.08 | 1,296,785 | -0.46(-1.08%) |
May 07, 2012 | 42.42 | 42.71 | 42.23 | 42.54 | 751,217 | -0.11(-0.27%) |
May 04, 2012 | 43.05 | 43.43 | 42.53 | 42.66 | 905,910 | -0.56(-1.29%) |
May 03, 2012 | 44.48 | 44.64 | 43.15 | 43.22 | 686,178 | -1.24(-2.79%) |
May 02, 2012 | 44.45 | 44.75 | 44.32 | 44.46 | 532,171 | -0.30(-0.67%) |
May 01, 2012 | 44.63 | 45.04 | 44.36 | 44.76 | 781,264 | +0.09(+0.19%) |
Apr 30, 2012 | 44.89 | 45.24 | 44.54 | 44.67 | 594,122 | -0.32(-0.70%) |
Apr 27, 2012 | 46.11 | 46.34 | 44.89 | 44.99 | 979,310 | -1.20(-2.59%) |
Apr 26, 2012 | 45.88 | 46.35 | 45.68 | 46.18 | 708,884 | +0.27(+0.59%) |
Apr 25, 2012 | 44.29 | 45.96 | 44.29 | 45.91 | 1,136,579 | +2.76(+6.40%) |
Apr 24, 2012 | 43.26 | 43.55 | 43.07 | 43.15 | 704,216 | -0.15(-0.35%) |
Apr 23, 2012 | 43.70 | 43.70 | 43.06 | 43.30 | 686,835 | -0.92(-2.08%) |
Apr 20, 2012 | 44.20 | 44.43 | 44.15 | 44.22 | 577,983 | +0.14(+0.33%) |
Apr 19, 2012 | 43.79 | 44.43 | 43.57 | 44.08 | 1,012,089 | +0.34(+0.77%) |
Apr 18, 2012 | 43.47 | 43.85 | 43.34 | 43.74 | 592,928 | +0.09(+0.21%) |
Apr 17, 2012 | 43.39 | 43.82 | 43.27 | 43.65 | 661,903 | +0.53(+1.23%) |
Apr 16, 2012 | 43.55 | 43.86 | 43.08 | 43.12 | 579,062 | -0.22(-0.51%) |
Apr 13, 2012 | 43.49 | 43.75 | 43.11 | 43.34 | 928,898 | -0.23(-0.53%) |
Apr 12, 2012 | 43.67 | 43.99 | 43.52 | 43.57 | 982,416 | -0.13(-0.30%) |
Apr 11, 2012 | 44.05 | 44.38 | 43.65 | 43.70 | 694,313 | -0.04(-0.10%) |
Apr 10, 2012 | 45.26 | 45.26 | 43.57 | 43.74 | 661,438 | -1.51(-3.33%) |
Apr 09, 2012 | 44.57 | 45.32 | 44.46 | 45.24 | 491,520 | +0.20(+0.45%) |
Apr 05, 2012 | 44.58 | 45.35 | 44.58 | 45.04 | 677,206 | +0.25(+0.56%) |
Apr 04, 2012 | 44.95 | 45.22 | 44.62 | 44.79 | 719,263 | -0.64(-1.40%) |
Apr 03, 2012 | 45.45 | 45.88 | 45.30 | 45.43 | 505,011 | -0.14(-0.30%) |
Apr 02, 2012 | 45.54 | 46.16 | 45.50 | 45.57 | 437,524 | +0.03(+0.06%) |
Mar 30, 2012 | 45.22 | 45.75 | 45.09 | 45.54 | 647,335 | +0.67(+1.50%) |
Mar 29, 2012 | 44.68 | 44.92 | 44.42 | 44.86 | 314,473 | +0.01(+0.03%) |
Mar 28, 2012 | 45.12 | 45.16 | 44.57 | 44.85 | 441,239 | -0.23(-0.51%) |
Mar 27, 2012 | 45.36 | 45.45 | 45.04 | 45.08 | 414,038 | -0.31(-0.68%) |
Mar 26, 2012 | 45.65 | 45.78 | 45.22 | 45.39 | 408,829 | +0.06(+0.14%) |
Mar 23, 2012 | 44.76 | 45.40 | 44.36 | 45.32 | 275,521 | +0.50(+1.12%) |
Mar 22, 2012 | 44.59 | 45.02 | 44.44 | 44.82 | 292,097 | +0.04(+0.08%) |
Mar 21, 2012 | 45.17 | 45.27 | 44.71 | 44.79 | 629,922 | -0.29(-0.65%) |
Mar 20, 2012 | 45.35 | 45.35 | 44.92 | 45.08 | 339,188 | -0.38(-0.84%) |
Mar 19, 2012 | 45.16 | 45.67 | 45.02 | 45.46 | 359,531 | +0.29(+0.65%) |
Mar 16, 2012 | 45.32 | 45.57 | 45.14 | 45.17 | 968,239 | -0.07(-0.16%) |
Mar 15, 2012 | 45.33 | 45.51 | 45.05 | 45.24 | 515,400 | +0.00(+0.00%) |
Mar 14, 2012 | 45.93 | 46.34 | 45.22 | 45.24 | 492,675 | -0.79(-1.72%) |
Mar 13, 2012 | 45.34 | 46.05 | 45.05 | 46.03 | 399,818 | +0.86(+1.89%) |
Mar 12, 2012 | 45.49 | 45.49 | 44.94 | 45.17 | 354,742 | -0.46(-1.02%) |
Mar 09, 2012 | 45.15 | 45.64 | 44.97 | 45.64 | 560,255 | +0.53(+1.17%) |
Mar 08, 2012 | 44.37 | 45.26 | 44.13 | 45.11 | 621,396 | +0.96(+2.18%) |
Mar 07, 2012 | 43.85 | 44.28 | 43.33 | 44.15 | 598,998 | +0.36(+0.81%) |
Mar 06, 2012 | 44.09 | 44.21 | 43.55 | 43.79 | 551,185 | -0.79(-1.78%) |
Mar 05, 2012 | 44.41 | 44.81 | 44.14 | 44.58 | 330,785 | +0.09(+0.19%) |
Mar 02, 2012 | 45.24 | 45.53 | 44.44 | 44.50 | 802,098 | -0.80(-1.76%) |
Mar 01, 2012 | 44.80 | 45.49 | 44.65 | 45.29 | 685,029 | +0.59(+1.32%) |
Feb 29, 2012 | 44.31 | 44.92 | 44.15 | 44.70 | 768,332 | +0.35(+0.79%) |
Feb 28, 2012 | 44.23 | 44.50 | 44.06 | 44.35 | 685,748 | +0.18(+0.40%) |
Feb 27, 2012 | 43.97 | 44.42 | 43.58 | 44.18 | 566,499 | -0.13(-0.29%) |
Feb 24, 2012 | 43.53 | 44.91 | 43.28 | 44.30 | 817,043 | +0.87(+2.00%) |
Feb 23, 2012 | 43.64 | 43.89 | 43.25 | 43.43 | 483,099 | -0.09(-0.21%) |
Feb 22, 2012 | 43.50 | 44.13 | 43.38 | 43.53 | 539,037 | +0.06(+0.13%) |
Feb 21, 2012 | 43.68 | 44.11 | 43.33 | 43.47 | 834,557 | -0.18(-0.41%) |
Feb 17, 2012 | 43.80 | 44.02 | 43.58 | 43.65 | 634,996 | -0.01(-0.03%) |
Feb 16, 2012 | 43.58 | 44.12 | 43.47 | 43.66 | 686,612 | +0.04(+0.10%) |
Feb 15, 2012 | 44.15 | 44.26 | 43.46 | 43.62 | 714,958 | -0.30(-0.68%) |
Feb 14, 2012 | 43.45 | 44.42 | 43.45 | 43.92 | 815,168 | +0.21(+0.49%) |
Feb 13, 2012 | 44.45 | 44.70 | 43.60 | 43.70 | 757,717 | -0.41(-0.92%) |
Feb 10, 2012 | 44.50 | 44.58 | 43.80 | 44.11 | 635,093 | -0.81(-1.79%) |
Feb 09, 2012 | 44.48 | 44.99 | 44.34 | 44.92 | 615,205 | +0.44(+0.98%) |
Feb 08, 2012 | 44.35 | 44.67 | 44.17 | 44.48 | 854,936 | +0.11(+0.26%) |
Feb 07, 2012 | 43.48 | 44.63 | 43.31 | 44.37 | 752,384 | +0.72(+1.65%) |
Feb 06, 2012 | 43.48 | 44.03 | 43.25 | 43.65 | 795,319 | -0.11(-0.26%) |
Feb 03, 2012 | 43.90 | 44.18 | 43.39 | 43.76 | 1,586,582 | +0.08(+0.18%) |
Feb 02, 2012 | 43.87 | 44.20 | 43.46 | 43.68 | 1,249,729 | -0.09(-0.20%) |
Feb 01, 2012 | 44.93 | 45.35 | 42.54 | 43.77 | 3,535,814 | -1.04(-2.32%) |
Jan 31, 2012 | 45.79 | 45.96 | 44.44 | 44.81 | 867,091 | -0.83(-1.81%) |
Jan 30, 2012 | 45.27 | 45.78 | 44.47 | 45.64 | 928,120 | -0.04(-0.09%) |
Jan 27, 2012 | 44.58 | 45.82 | 44.38 | 45.68 | 739,138 | +0.86(+1.91%) |
Jan 26, 2012 | 44.51 | 44.86 | 44.15 | 44.82 | 604,805 | +0.36(+0.82%) |
Jan 25, 2012 | 42.58 | 44.52 | 42.58 | 44.46 | 842,110 | +1.63(+3.81%) |
Jan 24, 2012 | 42.51 | 42.96 | 42.41 | 42.83 | 502,516 | +0.11(+0.27%) |
Jan 23, 2012 | 42.19 | 42.86 | 42.06 | 42.71 | 456,304 | +0.51(+1.22%) |
Jan 20, 2012 | 42.11 | 42.34 | 41.90 | 42.20 | 326,216 | +0.01(+0.02%) |
Jan 19, 2012 | 42.07 | 42.58 | 41.88 | 42.19 | 409,415 | +0.34(+0.80%) |
Jan 18, 2012 | 41.22 | 41.96 | 41.14 | 41.86 | 357,653 | +0.69(+1.68%) |
Jan 17, 2012 | 40.82 | 41.52 | 40.55 | 41.17 | 548,720 | +0.63(+1.55%) |
Jan 13, 2012 | 40.12 | 40.58 | 39.82 | 40.54 | 433,638 | +0.10(+0.25%) |
Jan 12, 2012 | 39.87 | 40.45 | 39.72 | 40.44 | 372,497 | +0.56(+1.41%) |
Jan 11, 2012 | 39.79 | 40.36 | 39.53 | 39.88 | 703,482 | -0.09(-0.21%) |
Jan 10, 2012 | 40.34 | 40.45 | 39.73 | 39.96 | 442,366 | -0.15(-0.37%) |
Jan 09, 2012 | 39.79 | 40.18 | 39.45 | 40.11 | 560,813 | +0.43(+1.10%) |
Jan 06, 2012 | 39.88 | 39.93 | 39.26 | 39.68 | 386,945 | -0.18(-0.45%) |
Jan 05, 2012 | 39.85 | 40.11 | 39.13 | 39.85 | 571,079 | -0.06(-0.14%) |
Jan 04, 2012 | 39.55 | 40.05 | 39.32 | 39.91 | 306,195 | +0.00(+0.00%) |
Dec 30, 2011 | 40.75 | 40.75 | 39.89 | 39.91 | 454,892 | -0.84(-2.06%) |
Dec 29, 2011 | 40.14 | 40.88 | 40.07 | 40.75 | 327,567 | +0.78(+1.94%) |
Dec 28, 2011 | 40.17 | 40.45 | 39.88 | 39.98 | 302,369 | -0.24(-0.59%) |
Dec 27, 2011 | 39.93 | 40.62 | 39.70 | 40.21 | 622,454 | +0.20(+0.50%) |
Dec 23, 2011 | 39.54 | 40.02 | 39.27 | 40.01 | 486,420 | +0.81(+2.06%) |
Dec 21, 2011 | 38.91 | 39.25 | 38.60 | 39.21 | 407,493 | +0.19(+0.49%) |
Dec 20, 2011 | 38.53 | 39.40 | 38.51 | 39.01 | 583,237 | +1.15(+3.03%) |
Dec 19, 2011 | 38.95 | 39.21 | 37.79 | 37.86 | 507,307 | -0.83(-2.16%) |
Dec 16, 2011 | 38.80 | 39.13 | 38.46 | 38.70 | 1,526,684 | +0.02(+0.06%) |
Dec 15, 2011 | 38.99 | 38.99 | 38.20 | 38.68 | 655,410 | +0.32(+0.83%) |
Dec 14, 2011 | 38.60 | 38.76 | 38.34 | 38.36 | 1,083,824 | -0.52(-1.33%) |
Dec 13, 2011 | 39.88 | 40.00 | 38.55 | 38.88 | 749,047 | -0.81(-2.04%) |
Dec 12, 2011 | 39.59 | 39.81 | 39.22 | 39.68 | 787,682 | -0.52(-1.29%) |
Dec 09, 2011 | 39.76 | 40.41 | 39.57 | 40.20 | 568,750 | +0.67(+1.70%) |
Dec 08, 2011 | 39.83 | 40.43 | 39.44 | 39.53 | 572,731 | -0.59(-1.47%) |
Dec 07, 2011 | 39.61 | 40.29 | 39.28 | 40.12 | 818,140 | +0.24(+0.60%) |
Dec 06, 2011 | 40.42 | 40.55 | 39.72 | 39.88 | 1,062,844 | -0.72(-1.76%) |
Dec 05, 2011 | 41.39 | 41.39 | 40.28 | 40.59 | 927,572 | -0.16(-0.38%) |
Dec 02, 2011 | 40.86 | 41.22 | 40.69 | 40.75 | 599,512 | +0.10(+0.24%) |
Dec 01, 2011 | 40.13 | 41.13 | 39.61 | 40.65 | 1,218,428 | -0.67(-1.61%) |
Nov 30, 2011 | 41.15 | 42.16 | 40.75 | 41.32 | 803,428 | +1.29(+3.22%) |
Nov 29, 2011 | 39.17 | 40.07 | 38.71 | 40.02 | 642,433 | +0.81(+2.06%) |
Nov 28, 2011 | 38.93 | 39.69 | 38.71 | 39.22 | 880,789 | +1.56(+4.14%) |
Nov 25, 2011 | 37.74 | 38.05 | 37.57 | 37.66 | 299,861 | -0.28(-0.73%) |
Nov 23, 2011 | 38.29 | 38.34 | 37.69 | 37.93 | 644,293 | -0.78(-2.02%) |
Nov 22, 2011 | 38.44 | 38.97 | 38.12 | 38.71 | 691,234 | +0.09(+0.24%) |
Nov 21, 2011 | 38.36 | 38.83 | 37.43 | 38.62 | 1,013,726 | -0.35(-0.91%) |
Nov 18, 2011 | 38.97 | 39.20 | 38.55 | 38.98 | 817,711 | +0.14(+0.37%) |
Nov 17, 2011 | 38.83 | 39.55 | 38.65 | 38.83 | 831,008 | -0.11(-0.29%) |
Nov 16, 2011 | 39.11 | 39.56 | 38.59 | 38.95 | 1,364,468 | -0.55(-1.38%) |
Nov 15, 2011 | 39.29 | 39.60 | 38.47 | 39.49 | 964,869 | +0.43(+1.09%) |
Nov 14, 2011 | 39.27 | 39.51 | 39.00 | 39.07 | 439,728 | -0.43(-1.10%) |
Nov 11, 2011 | 39.10 | 39.95 | 38.70 | 39.50 | 708,042 | +1.00(+2.60%) |
Nov 10, 2011 | 38.44 | 38.59 | 37.90 | 38.50 | 814,417 | +0.57(+1.51%) |
Nov 09, 2011 | 37.51 | 38.45 | 37.51 | 37.93 | 696,834 | -0.65(-1.69%) |
Nov 08, 2011 | 38.71 | 38.83 | 37.59 | 38.58 | 1,296,122 | +0.06(+0.15%) |
Nov 07, 2011 | 39.04 | 39.31 | 38.30 | 38.52 | 751,244 | -0.79(-2.00%) |
Nov 04, 2011 | 39.45 | 39.79 | 39.10 | 39.31 | 698,756 | -0.59(-1.48%) |
Nov 03, 2011 | 40.06 | 40.19 | 38.98 | 39.90 | 851,431 | +0.37(+0.93%) |
Nov 02, 2011 | 39.34 | 39.66 | 38.58 | 39.53 | 963,927 | +0.87(+2.26%) |
Nov 01, 2011 | 38.78 | 39.39 | 38.03 | 38.66 | 1,125,717 | -1.44(-3.59%) |
Oct 31, 2011 | 41.38 | 41.46 | 40.07 | 40.10 | 957,588 | -2.08(-4.93%) |
Oct 28, 2011 | 42.37 | 43.24 | 41.80 | 42.17 | 1,250,768 | -0.57(-1.34%) |
Oct 27, 2011 | 42.95 | 43.51 | 41.83 | 42.75 | 1,133,050 | +1.38(+3.34%) |
Oct 26, 2011 | 40.38 | 41.78 | 39.89 | 41.37 | 1,872,671 | +1.19(+2.97%) |
Oct 25, 2011 | 40.95 | 41.70 | 39.73 | 40.17 | 1,469,437 | -1.11(-2.70%) |
Oct 24, 2011 | 40.12 | 41.48 | 40.06 | 41.29 | 700,840 | +1.30(+3.26%) |
Oct 21, 2011 | 39.99 | 40.32 | 39.43 | 39.98 | 743,677 | +0.50(+1.28%) |
Oct 20, 2011 | 38.61 | 39.61 | 38.45 | 39.48 | 852,440 | +0.84(+2.17%) |
Oct 19, 2011 | 39.78 | 39.78 | 38.41 | 38.64 | 851,764 | -1.26(-3.16%) |
Oct 18, 2011 | 39.83 | 40.42 | 38.98 | 39.90 | 841,868 | +0.05(+0.12%) |
Oct 17, 2011 | 40.62 | 41.10 | 39.72 | 39.85 | 681,347 | -0.87(-2.12%) |
Oct 14, 2011 | 40.51 | 40.93 | 40.44 | 40.72 | 549,174 | +0.73(+1.83%) |
Oct 13, 2011 | 40.27 | 40.44 | 39.44 | 39.99 | 699,382 | -0.38(-0.95%) |
Oct 12, 2011 | 39.00 | 40.81 | 38.93 | 40.37 | 1,274,027 | +1.64(+4.23%) |
Oct 11, 2011 | 37.95 | 39.00 | 37.86 | 38.73 | 810,490 | +0.48(+1.24%) |
Oct 10, 2011 | 37.74 | 38.98 | 37.73 | 38.26 | 989,801 | +1.26(+3.41%) |
Oct 07, 2011 | 38.84 | 38.84 | 36.91 | 37.00 | 949,838 | -1.61(-4.17%) |
Oct 06, 2011 | 37.90 | 38.66 | 37.85 | 38.61 | 1,113,048 | +1.27(+3.40%) |
Oct 05, 2011 | 36.88 | 37.71 | 36.56 | 37.34 | 1,328,962 | +0.56(+1.52%) |
Oct 04, 2011 | 35.66 | 37.07 | 35.36 | 36.78 | 2,118,437 | +0.60(+1.65%) |