Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 20.27 | 20.28 | 19.86 | 20.10 | 1,183,508 | -0.16(-0.79%) |
Nov 29, 2012 | 20.63 | 20.63 | 19.92 | 20.26 | 1,232,371 | -0.23(-1.12%) |
Nov 28, 2012 | 19.87 | 20.51 | 19.72 | 20.49 | 925,824 | +0.62(+3.12%) |
Nov 27, 2012 | 19.93 | 20.28 | 19.85 | 19.87 | 1,116,410 | -0.04(-0.20%) |
Nov 26, 2012 | 20.28 | 20.29 | 19.66 | 19.91 | 950,065 | -0.44(-2.16%) |
Nov 23, 2012 | 19.81 | 20.37 | 19.75 | 20.35 | 494,639 | +0.64(+3.25%) |
Nov 21, 2012 | 19.81 | 19.96 | 19.58 | 19.71 | 713,301 | -0.01(-0.05%) |
Nov 20, 2012 | 19.89 | 20.00 | 19.37 | 19.72 | 1,090,516 | -0.19(-0.95%) |
Nov 19, 2012 | 19.76 | 20.04 | 19.66 | 19.91 | 1,001,535 | +0.36(+1.84%) |
Nov 16, 2012 | 19.26 | 19.61 | 19.15 | 19.55 | 1,399,671 | +0.35(+1.82%) |
Nov 15, 2012 | 19.04 | 19.36 | 18.76 | 19.20 | 1,879,129 | +0.17(+0.90%) |
Nov 14, 2012 | 19.84 | 19.97 | 19.00 | 19.03 | 1,094,818 | -0.70(-3.55%) |
Nov 13, 2012 | 19.53 | 19.87 | 19.30 | 19.73 | 1,877,779 | +0.50(+2.60%) |
Nov 12, 2012 | 19.56 | 19.56 | 19.01 | 19.23 | 839,402 | -0.35(-1.79%) |
Nov 09, 2012 | 19.45 | 19.67 | 19.14 | 19.58 | 1,349,720 | +0.05(+0.26%) |
Nov 08, 2012 | 20.19 | 20.20 | 19.40 | 19.53 | 1,301,525 | -0.68(-3.36%) |
Nov 07, 2012 | 20.56 | 20.60 | 20.01 | 20.21 | 1,259,037 | -0.67(-3.21%) |
Nov 06, 2012 | 20.43 | 20.94 | 20.27 | 20.88 | 1,156,490 | +0.46(+2.25%) |
Nov 05, 2012 | 20.15 | 20.52 | 20.07 | 20.42 | 428,124 | +0.23(+1.14%) |
Nov 02, 2012 | 20.51 | 20.60 | 19.97 | 20.19 | 895,260 | -0.34(-1.66%) |
Nov 01, 2012 | 19.97 | 20.67 | 19.80 | 20.53 | 1,302,753 | +0.72(+3.63%) |
Oct 31, 2012 | 20.02 | 20.09 | 19.56 | 19.81 | 1,208,425 | -0.23(-1.15%) |
Oct 26, 2012 | 20.20 | 20.04 | 20.04 | 20.04 | 689,400 | -0.08(-0.40%) |
Oct 25, 2012 | 20.40 | 20.55 | 19.94 | 20.12 | 965,884 | -0.12(-0.59%) |
Oct 24, 2012 | 20.35 | 20.51 | 20.02 | 20.24 | 938,955 | -0.07(-0.34%) |
Oct 23, 2012 | 20.24 | 20.40 | 19.95 | 20.31 | 956,100 | -0.66(-3.15%) |
Oct 19, 2012 | 21.14 | 21.39 | 20.65 | 20.97 | 1,619,907 | -0.21(-0.99%) |
Oct 18, 2012 | 20.81 | 21.36 | 20.21 | 21.18 | 2,236,964 | +0.40(+1.92%) |
Oct 17, 2012 | 21.16 | 21.26 | 20.75 | 20.78 | 1,434,945 | -0.29(-1.38%) |
Oct 16, 2012 | 20.40 | 21.35 | 20.38 | 21.07 | 1,724,035 | +0.82(+4.05%) |
Oct 15, 2012 | 20.14 | 20.34 | 19.89 | 20.25 | 1,123,276 | +0.26(+1.30%) |
Oct 12, 2012 | 20.27 | 20.40 | 19.87 | 19.99 | 2,012,313 | -0.36(-1.77%) |
Oct 11, 2012 | 20.52 | 20.77 | 20.30 | 20.35 | 769,199 | -0.04(-0.20%) |
Oct 10, 2012 | 20.35 | 20.54 | 20.21 | 20.39 | 1,041,494 | +0.06(+0.30%) |
Oct 09, 2012 | 21.00 | 21.00 | 20.30 | 20.33 | 1,299,818 | -0.66(-3.15%) |
Oct 08, 2012 | 20.97 | 21.14 | 20.82 | 20.99 | 948,422 | +0.03(+0.14%) |
Oct 05, 2012 | 21.42 | 21.42 | 20.87 | 20.96 | 1,486,203 | -0.31(-1.48%) |
Oct 04, 2012 | 20.90 | 21.28 | 20.67 | 21.27 | 1,438,519 | +0.54(+2.63%) |
Oct 03, 2012 | 20.82 | 20.82 | 20.51 | 20.73 | 2,235,772 | +0.03(+0.14%) |
Oct 02, 2012 | 21.00 | 21.16 | 20.65 | 20.70 | 1,808,463 | -0.21(-1.03%) |
Oct 01, 2012 | 21.42 | 21.59 | 20.84 | 20.91 | 1,719,663 | -0.54(-2.49%) |
Sep 28, 2012 | 21.06 | 21.50 | 20.83 | 21.45 | 2,192,019 | +0.16(+0.75%) |
Sep 27, 2012 | 21.15 | 21.39 | 21.01 | 21.29 | 1,373,530 | +0.20(+0.95%) |
Sep 26, 2012 | 21.32 | 21.51 | 20.95 | 21.09 | 1,741,412 | -0.24(-1.13%) |
Sep 25, 2012 | 21.49 | 21.66 | 21.29 | 21.33 | 2,304,379 | -0.01(-0.05%) |
Sep 24, 2012 | 21.65 | 21.82 | 21.32 | 21.34 | 2,151,678 | -0.64(-2.91%) |
Sep 21, 2012 | 21.38 | 22.18 | 21.07 | 21.98 | 5,980,033 | +0.81(+3.83%) |
Sep 20, 2012 | 20.53 | 21.43 | 20.15 | 21.17 | 2,971,253 | +0.36(+1.73%) |
Sep 19, 2012 | 20.42 | 20.86 | 19.83 | 20.81 | 5,640,758 | -0.20(-0.95%) |
Sep 18, 2012 | 21.21 | 21.36 | 20.88 | 21.01 | 2,694,090 | -0.40(-1.87%) |
Sep 17, 2012 | 21.36 | 21.49 | 21.16 | 21.41 | 1,874,237 | +0.03(+0.14%) |
Sep 14, 2012 | 20.91 | 21.40 | 20.91 | 21.38 | 1,118,420 | +0.46(+2.20%) |
Sep 13, 2012 | 20.80 | 21.10 | 20.68 | 20.92 | 1,910,855 | +0.07(+0.34%) |
Sep 12, 2012 | 20.86 | 21.13 | 20.68 | 20.85 | 1,638,630 | +0.04(+0.19%) |
Sep 11, 2012 | 20.96 | 20.97 | 20.68 | 20.81 | 1,389,088 | -0.18(-0.86%) |
Sep 10, 2012 | 20.82 | 21.12 | 20.79 | 20.99 | 1,244,154 | +0.09(+0.43%) |
Sep 07, 2012 | 20.67 | 20.93 | 20.50 | 20.90 | 1,356,283 | +0.33(+1.60%) |
Sep 06, 2012 | 19.97 | 20.62 | 19.97 | 20.57 | 1,828,677 | +0.62(+3.11%) |
Sep 05, 2012 | 20.14 | 20.25 | 19.86 | 19.95 | 1,877,169 | -0.27(-1.34%) |
Sep 04, 2012 | 19.77 | 20.39 | 19.71 | 20.22 | 2,322,412 | +0.42(+2.12%) |
Aug 31, 2012 | 19.99 | 20.00 | 19.61 | 19.80 | 969,495 | -0.10(-0.50%) |
Aug 30, 2012 | 19.93 | 20.01 | 19.76 | 19.90 | 1,148,405 | -0.18(-0.90%) |
Aug 29, 2012 | 19.53 | 20.14 | 19.49 | 20.08 | 1,532,567 | +0.76(+3.93%) |
Aug 27, 2012 | 19.31 | 19.48 | 19.12 | 19.32 | 1,244,005 | +0.03(+0.16%) |
Aug 24, 2012 | 19.26 | 19.40 | 19.08 | 19.29 | 1,124,036 | -0.01(-0.05%) |
Aug 23, 2012 | 19.32 | 19.47 | 19.20 | 19.30 | 1,418,219 | -0.17(-0.87%) |
Aug 22, 2012 | 19.11 | 19.51 | 18.99 | 19.47 | 1,495,815 | +0.40(+2.10%) |
Aug 21, 2012 | 18.83 | 19.13 | 18.79 | 19.07 | 961,535 | +0.22(+1.17%) |
Aug 20, 2012 | 18.85 | 18.87 | 18.45 | 18.85 | 1,243,973 | -0.04(-0.21%) |
Aug 17, 2012 | 18.63 | 18.96 | 18.63 | 18.89 | 744,939 | +0.30(+1.61%) |
Aug 16, 2012 | 18.66 | 18.69 | 18.42 | 18.59 | 1,103,538 | +0.06(+0.32%) |
Aug 15, 2012 | 18.44 | 18.81 | 18.25 | 18.53 | 1,100,899 | -0.02(-0.11%) |
Aug 14, 2012 | 18.38 | 18.58 | 18.05 | 18.55 | 1,398,835 | +0.25(+1.37%) |
Aug 13, 2012 | 18.25 | 18.39 | 17.96 | 18.30 | 1,898,183 | +0.05(+0.27%) |
Aug 10, 2012 | 18.39 | 18.51 | 17.98 | 18.25 | 1,497,082 | -0.21(-1.14%) |
Aug 09, 2012 | 18.32 | 18.63 | 18.25 | 18.46 | 908,841 | +0.09(+0.49%) |
Aug 08, 2012 | 18.18 | 18.46 | 18.16 | 18.37 | 982,087 | +0.18(+0.99%) |
Aug 07, 2012 | 17.88 | 18.32 | 17.84 | 18.19 | 1,140,070 | +0.39(+2.19%) |
Aug 06, 2012 | 17.49 | 17.95 | 17.47 | 17.80 | 1,133,108 | +0.26(+1.48%) |
Aug 03, 2012 | 17.46 | 17.75 | 17.27 | 17.54 | 1,848,693 | +0.38(+2.21%) |
Aug 02, 2012 | 17.61 | 17.73 | 16.99 | 17.16 | 2,207,045 | -0.50(-2.83%) |
Aug 01, 2012 | 18.33 | 18.41 | 17.54 | 17.66 | 2,090,869 | -0.68(-3.71%) |
Jul 31, 2012 | 18.41 | 18.67 | 18.04 | 18.34 | 1,509,586 | -0.21(-1.13%) |
Jul 30, 2012 | 18.90 | 18.98 | 18.47 | 18.55 | 646,440 | -0.36(-1.90%) |
Jul 27, 2012 | 18.88 | 19.21 | 18.78 | 18.91 | 1,310,740 | +0.09(+0.48%) |
Jul 26, 2012 | 18.55 | 18.91 | 18.27 | 18.82 | 1,335,129 | +0.50(+2.73%) |
Jul 25, 2012 | 18.44 | 18.51 | 18.09 | 18.32 | 1,357,546 | -0.11(-0.60%) |
Jul 24, 2012 | 18.21 | 18.45 | 17.98 | 18.43 | 1,712,622 | +0.23(+1.26%) |
Jul 23, 2012 | 18.52 | 18.56 | 18.06 | 18.20 | 1,573,858 | -0.63(-3.35%) |
Jul 20, 2012 | 19.11 | 19.11 | 18.77 | 18.83 | 977,775 | -0.41(-2.13%) |
Jul 19, 2012 | 19.10 | 19.45 | 18.82 | 19.24 | 1,470,758 | +0.16(+0.84%) |
Jul 18, 2012 | 18.37 | 19.17 | 18.36 | 19.08 | 1,686,432 | +0.66(+3.58%) |
Jul 17, 2012 | 18.69 | 18.77 | 18.29 | 18.42 | 1,050,103 | -0.14(-0.75%) |
Jul 16, 2012 | 18.88 | 18.91 | 18.50 | 18.56 | 585,612 | -0.31(-1.64%) |
Jul 13, 2012 | 18.33 | 18.90 | 18.33 | 18.87 | 821,514 | +0.54(+2.95%) |
Jul 12, 2012 | 18.43 | 18.55 | 18.07 | 18.33 | 1,187,591 | -0.10(-0.54%) |
Jul 11, 2012 | 18.40 | 18.52 | 18.30 | 18.43 | 1,803,345 | +0.04(+0.22%) |
Jul 10, 2012 | 18.28 | 18.57 | 18.24 | 18.39 | 1,249,376 | +0.31(+1.71%) |
Jul 09, 2012 | 18.50 | 18.50 | 18.07 | 18.08 | 1,371,209 | -0.48(-2.59%) |
Jul 06, 2012 | 18.71 | 18.79 | 18.41 | 18.56 | 712,309 | -0.30(-1.59%) |
Jul 05, 2012 | 18.60 | 18.96 | 18.59 | 18.86 | 1,383,927 | +0.22(+1.18%) |
Jul 03, 2012 | 18.62 | 18.78 | 18.41 | 18.64 | 547,800 | +0.03(+0.16%) |
Jul 02, 2012 | 18.66 | 18.73 | 18.45 | 18.61 | 1,247,885 | -0.01(-0.05%) |
Jun 29, 2012 | 18.47 | 18.79 | 18.30 | 18.62 | 2,010,114 | +0.48(+2.65%) |
Jun 28, 2012 | 18.39 | 18.47 | 17.80 | 18.14 | 2,499,633 | -0.30(-1.63%) |
Jun 27, 2012 | 18.90 | 18.98 | 18.14 | 18.44 | 1,880,758 | -0.51(-2.69%) |
Jun 26, 2012 | 18.81 | 19.05 | 18.46 | 18.95 | 1,608,822 | +0.20(+1.07%) |
Jun 25, 2012 | 18.88 | 19.08 | 18.59 | 18.75 | 1,730,837 | -0.37(-1.94%) |
Jun 22, 2012 | 19.36 | 19.46 | 18.92 | 19.12 | 15,225,791 | -0.15(-0.78%) |
Jun 21, 2012 | 19.70 | 19.84 | 19.16 | 19.27 | 2,414,338 | -0.51(-2.58%) |
Jun 20, 2012 | 19.41 | 19.86 | 19.40 | 19.78 | 2,669,626 | +0.30(+1.54%) |
Jun 19, 2012 | 19.59 | 19.69 | 19.24 | 19.48 | 2,194,173 | +0.05(+0.26%) |
Jun 18, 2012 | 19.38 | 19.61 | 19.18 | 19.43 | 2,157,224 | -0.08(-0.41%) |
Jun 15, 2012 | 19.22 | 19.68 | 18.71 | 19.51 | 3,044,748 | +0.23(+1.19%) |
Jun 14, 2012 | 18.93 | 19.51 | 18.78 | 19.28 | 1,855,187 | +0.32(+1.69%) |
Jun 13, 2012 | 19.55 | 19.70 | 18.90 | 18.96 | 3,111,168 | -0.67(-3.41%) |
Jun 12, 2012 | 18.90 | 19.76 | 18.74 | 19.63 | 3,934,220 | +1.22(+6.63%) |
Jun 11, 2012 | 19.26 | 19.37 | 18.37 | 18.41 | 2,975,605 | -0.70(-3.66%) |
Jun 08, 2012 | 18.85 | 19.20 | 18.59 | 19.11 | 3,643,575 | +0.74(+4.03%) |
Jun 07, 2012 | 18.92 | 19.00 | 18.28 | 18.37 | 2,157,576 | -0.37(-1.97%) |
Jun 06, 2012 | 18.22 | 18.92 | 18.05 | 18.74 | 2,350,894 | +0.65(+3.59%) |
Jun 05, 2012 | 17.78 | 18.24 | 17.57 | 18.09 | 4,032,351 | +0.16(+0.89%) |
Jun 04, 2012 | 18.25 | 18.38 | 17.65 | 17.93 | 2,565,736 | -0.41(-2.24%) |
Jun 01, 2012 | 18.32 | 19.30 | 17.87 | 18.34 | 3,183,140 | -0.59(-3.12%) |
May 31, 2012 | 19.49 | 19.49 | 18.77 | 18.93 | 3,257,719 | -0.59(-3.02%) |
May 30, 2012 | 18.77 | 19.68 | 18.77 | 19.52 | 2,892,128 | +0.60(+3.17%) |
May 29, 2012 | 19.11 | 19.11 | 18.65 | 18.92 | 2,425,427 | +0.02(+0.11%) |
May 25, 2012 | 19.01 | 19.13 | 18.78 | 18.90 | 2,476,306 | -0.02(-0.11%) |
May 24, 2012 | 19.35 | 19.50 | 18.74 | 18.92 | 1,805,062 | -0.47(-2.42%) |
May 23, 2012 | 19.06 | 19.46 | 19.00 | 19.39 | 877,496 | +0.12(+0.62%) |
May 22, 2012 | 19.21 | 19.44 | 19.11 | 19.27 | 1,363,543 | +0.00(+0.00%) |
May 21, 2012 | 19.25 | 19.54 | 19.01 | 19.27 | 1,157,292 | +0.00(+0.00%) |
May 18, 2012 | 18.91 | 19.61 | 18.91 | 19.27 | 1,586,757 | +0.35(+1.85%) |
May 17, 2012 | 19.55 | 19.83 | 18.91 | 18.92 | 1,732,499 | -0.55(-2.82%) |
May 16, 2012 | 19.63 | 19.93 | 19.43 | 19.47 | 1,372,699 | -0.11(-0.56%) |
May 15, 2012 | 20.15 | 20.51 | 19.54 | 19.58 | 2,015,524 | -0.53(-2.64%) |
May 14, 2012 | 20.31 | 20.62 | 20.11 | 20.11 | 1,269,418 | -0.39(-1.90%) |
May 11, 2012 | 20.51 | 20.86 | 20.43 | 20.50 | 1,065,017 | -0.18(-0.87%) |
May 10, 2012 | 20.84 | 20.99 | 20.37 | 20.68 | 1,156,741 | +0.07(+0.34%) |
May 09, 2012 | 20.49 | 21.14 | 20.28 | 20.61 | 1,553,912 | -0.17(-0.82%) |
May 08, 2012 | 21.34 | 21.34 | 20.44 | 20.78 | 2,115,157 | -0.74(-3.44%) |
May 07, 2012 | 21.81 | 21.94 | 21.28 | 21.52 | 2,765,049 | -0.47(-2.14%) |
May 04, 2012 | 21.06 | 22.07 | 21.06 | 21.99 | 3,729,648 | +0.51(+2.37%) |
May 03, 2012 | 21.25 | 21.99 | 21.06 | 21.48 | 4,345,113 | +0.42(+1.99%) |
May 02, 2012 | 21.21 | 21.68 | 20.56 | 21.06 | 9,965,278 | +1.98(+10.41%) |
May 01, 2012 | 20.51 | 21.12 | 18.99 | 19.07 | 3,920,045 | -1.41(-6.86%) |
Apr 30, 2012 | 20.69 | 20.87 | 20.27 | 20.48 | 932,348 | -0.26(-1.25%) |
Apr 27, 2012 | 20.68 | 20.92 | 20.39 | 20.74 | 1,093,701 | +0.13(+0.63%) |
Apr 26, 2012 | 20.84 | 20.84 | 20.25 | 20.61 | 1,053,817 | +0.14(+0.68%) |
Apr 25, 2012 | 20.33 | 20.56 | 20.23 | 20.47 | 1,261,500 | +0.32(+1.59%) |
Apr 24, 2012 | 20.52 | 20.63 | 19.78 | 20.15 | 2,079,134 | -0.29(-1.42%) |
Apr 23, 2012 | 20.80 | 20.80 | 20.35 | 20.44 | 1,769,438 | -0.61(-2.90%) |
Apr 20, 2012 | 21.26 | 21.37 | 21.00 | 21.05 | 1,880,875 | +0.05(+0.24%) |
Apr 19, 2012 | 21.24 | 21.45 | 20.80 | 21.00 | 1,408,071 | -0.34(-1.59%) |
Apr 18, 2012 | 21.22 | 21.43 | 21.17 | 21.34 | 951,734 | -0.01(-0.05%) |
Apr 17, 2012 | 21.20 | 21.57 | 21.17 | 21.35 | 1,003,739 | +0.21(+0.99%) |
Apr 16, 2012 | 21.19 | 21.32 | 20.82 | 21.14 | 1,064,937 | +0.12(+0.59%) |
Apr 13, 2012 | 21.24 | 21.45 | 20.97 | 21.02 | 1,151,616 | -0.25(-1.15%) |
Apr 12, 2012 | 21.22 | 21.41 | 21.04 | 21.26 | 1,109,384 | +0.01(+0.05%) |
Apr 11, 2012 | 21.17 | 21.41 | 21.04 | 21.25 | 1,145,465 | +0.36(+1.72%) |
Apr 10, 2012 | 21.81 | 21.86 | 20.84 | 20.89 | 1,824,872 | -0.89(-4.09%) |
Apr 09, 2012 | 21.73 | 21.85 | 21.38 | 21.78 | 1,213,451 | -0.29(-1.31%) |
Apr 05, 2012 | 21.89 | 22.33 | 21.89 | 22.07 | 1,436,131 | +0.16(+0.73%) |
Apr 04, 2012 | 22.01 | 22.22 | 21.69 | 21.91 | 1,125,622 | -22.67(-50.85%) |
Apr 03, 2012 | 44.61 | 45.05 | 44.16 | 44.58 | 3,881,800 | +0.10(+0.22%) |
Apr 02, 2012 | 44.37 | 44.89 | 44.25 | 44.48 | 731,924 | +0.16(+0.36%) |
Mar 30, 2012 | 44.63 | 44.74 | 43.96 | 44.32 | 573,446 | +0.04(+0.09%) |
Mar 29, 2012 | 44.07 | 44.65 | 44.01 | 44.28 | 761,417 | -0.03(-0.07%) |
Mar 28, 2012 | 45.07 | 45.08 | 43.85 | 44.31 | 672,596 | -0.75(-1.66%) |
Mar 27, 2012 | 44.99 | 45.24 | 44.80 | 45.06 | 799,159 | -0.01(-0.02%) |
Mar 26, 2012 | 44.59 | 45.09 | 44.38 | 45.07 | 861,487 | +1.05(+2.40%) |
Mar 23, 2012 | 44.17 | 44.17 | 43.28 | 44.02 | 782,467 | -0.03(-0.08%) |
Mar 22, 2012 | 43.82 | 44.57 | 43.64 | 44.05 | 1,217,043 | -0.42(-0.94%) |
Mar 21, 2012 | 44.60 | 44.75 | 43.61 | 44.47 | 1,242,966 | +0.03(+0.07%) |
Mar 20, 2012 | 43.77 | 44.81 | 43.60 | 44.44 | 1,110,984 | +0.45(+1.02%) |
Mar 19, 2012 | 43.55 | 44.28 | 43.22 | 43.99 | 859,756 | +0.55(+1.27%) |
Mar 16, 2012 | 43.80 | 43.82 | 43.30 | 43.44 | 1,051,044 | -0.41(-0.94%) |
Mar 15, 2012 | 43.94 | 44.34 | 43.40 | 43.85 | 822,779 | +0.04(+0.09%) |
Mar 14, 2012 | 44.04 | 44.26 | 43.23 | 43.81 | 912,599 | -0.18(-0.41%) |
Mar 13, 2012 | 43.25 | 44.00 | 42.75 | 43.99 | 1,025,445 | +1.04(+2.42%) |
Mar 12, 2012 | 42.50 | 43.11 | 42.46 | 42.95 | 608,137 | +0.45(+1.06%) |
Mar 09, 2012 | 42.01 | 42.63 | 42.01 | 42.50 | 987,638 | +0.61(+1.46%) |
Mar 08, 2012 | 41.82 | 42.00 | 41.35 | 41.89 | 854,471 | +0.45(+1.09%) |
Mar 07, 2012 | 41.40 | 41.56 | 40.90 | 41.44 | 1,090,918 | +0.00(+0.00%) |
Mar 06, 2012 | 41.09 | 41.75 | 41.00 | 41.44 | 1,404,689 | +0.08(+0.19%) |
Mar 05, 2012 | 41.12 | 41.46 | 40.86 | 41.36 | 1,172,496 | +0.27(+0.66%) |
Mar 02, 2012 | 42.68 | 43.00 | 40.56 | 41.09 | 3,317,351 | +2.14(+5.49%) |
Mar 01, 2012 | 38.81 | 39.26 | 38.53 | 38.95 | 1,564,454 | +0.35(+0.91%) |
Feb 29, 2012 | 38.53 | 39.04 | 38.42 | 38.60 | 1,403,113 | +0.14(+0.36%) |
Feb 28, 2012 | 38.00 | 38.58 | 37.72 | 38.46 | 639,752 | +0.56(+1.48%) |
Feb 27, 2012 | 38.20 | 38.43 | 37.44 | 37.90 | 853,792 | +0.11(+0.29%) |
Feb 24, 2012 | 37.44 | 38.25 | 37.01 | 37.79 | 967,945 | -0.71(-1.84%) |
Feb 23, 2012 | 38.35 | 38.68 | 37.88 | 38.50 | 782,425 | +0.19(+0.50%) |
Feb 22, 2012 | 38.51 | 38.71 | 37.93 | 38.31 | 729,585 | -0.12(-0.31%) |
Feb 21, 2012 | 37.91 | 39.28 | 37.75 | 38.43 | 1,296,775 | +0.51(+1.34%) |
Feb 17, 2012 | 37.71 | 38.07 | 37.51 | 37.92 | 691,503 | +0.28(+0.74%) |
Feb 16, 2012 | 36.45 | 37.82 | 36.29 | 37.64 | 943,213 | +1.24(+3.41%) |
Feb 15, 2012 | 36.99 | 37.19 | 36.26 | 36.40 | 574,131 | -0.55(-1.49%) |
Feb 14, 2012 | 36.45 | 37.00 | 36.30 | 36.95 | 458,354 | +0.31(+0.85%) |
Feb 13, 2012 | 36.45 | 36.90 | 36.05 | 36.64 | 435,668 | +0.60(+1.66%) |
Feb 10, 2012 | 35.62 | 36.12 | 35.54 | 36.04 | 372,940 | -0.02(-0.06%) |
Feb 09, 2012 | 36.16 | 36.42 | 35.58 | 36.06 | 373,909 | +0.04(+0.11%) |
Feb 08, 2012 | 35.93 | 36.23 | 35.59 | 36.02 | 215,255 | +0.07(+0.19%) |
Feb 07, 2012 | 36.01 | 36.07 | 35.72 | 35.95 | 347,983 | +0.00(+0.00%) |
Feb 06, 2012 | 35.82 | 36.04 | 35.50 | 35.95 | 278,769 | -0.11(-0.31%) |
Feb 03, 2012 | 35.93 | 36.22 | 35.69 | 36.06 | 600,206 | +0.66(+1.86%) |
Feb 02, 2012 | 35.55 | 35.83 | 35.24 | 35.40 | 363,180 | -0.04(-0.11%) |
Feb 01, 2012 | 35.47 | 35.76 | 35.31 | 35.44 | 841,578 | +0.08(+0.23%) |
Jan 31, 2012 | 35.22 | 35.50 | 34.94 | 35.36 | 579,779 | +0.22(+0.63%) |
Jan 30, 2012 | 35.10 | 35.32 | 34.78 | 35.14 | 387,565 | -0.32(-0.90%) |
Jan 27, 2012 | 35.06 | 35.68 | 34.93 | 35.46 | 449,042 | +0.22(+0.62%) |
Jan 26, 2012 | 35.54 | 35.70 | 34.95 | 35.24 | 681,924 | -0.32(-0.90%) |
Jan 25, 2012 | 35.46 | 35.70 | 35.03 | 35.56 | 701,938 | +0.01(+0.03%) |
Jan 24, 2012 | 35.11 | 35.60 | 35.11 | 35.55 | 477,365 | +0.20(+0.57%) |
Jan 23, 2012 | 35.37 | 35.82 | 35.16 | 35.35 | 421,731 | -0.10(-0.28%) |
Jan 20, 2012 | 35.18 | 35.50 | 35.02 | 35.45 | 694,825 | +0.08(+0.23%) |
Jan 19, 2012 | 35.45 | 35.49 | 35.15 | 35.37 | 467,254 | +0.10(+0.28%) |
Jan 18, 2012 | 34.55 | 35.28 | 34.39 | 35.27 | 891,966 | +0.72(+2.08%) |
Jan 17, 2012 | 34.32 | 34.75 | 33.32 | 34.55 | 714,989 | +0.43(+1.26%) |
Jan 13, 2012 | 33.56 | 34.29 | 33.39 | 34.12 | 660,676 | +0.18(+0.53%) |
Jan 12, 2012 | 33.80 | 34.02 | 33.24 | 33.94 | 541,524 | +0.31(+0.92%) |
Jan 11, 2012 | 33.37 | 33.75 | 33.16 | 33.63 | 736,327 | -0.02(-0.06%) |
Jan 10, 2012 | 33.85 | 34.15 | 33.48 | 33.65 | 988,387 | +0.26(+0.78%) |
Jan 09, 2012 | 33.41 | 33.85 | 32.96 | 33.39 | 1,138,324 | +1.01(+3.12%) |
Jan 06, 2012 | 32.80 | 33.23 | 32.34 | 32.38 | 1,034,600 | -0.22(-0.67%) |
Jan 05, 2012 | 31.46 | 32.89 | 31.00 | 32.60 | 2,257,501 | +1.74(+5.64%) |
Jan 04, 2012 | 29.97 | 30.98 | 29.65 | 30.86 | 1,380,056 | +1.14(+3.84%) |
Dec 30, 2011 | 30.30 | 30.34 | 29.69 | 29.72 | 480,073 | -0.34(-1.13%) |
Dec 29, 2011 | 29.70 | 30.11 | 29.58 | 30.06 | 367,067 | +0.59(+2.00%) |
Dec 28, 2011 | 30.14 | 30.27 | 29.41 | 29.47 | 400,443 | -0.59(-1.96%) |
Dec 27, 2011 | 29.61 | 30.29 | 29.42 | 30.06 | 475,822 | +0.40(+1.35%) |
Dec 23, 2011 | 29.73 | 29.83 | 29.48 | 29.66 | 374,073 | -0.30(-1.00%) |
Dec 21, 2011 | 29.98 | 30.10 | 29.55 | 29.96 | 974,538 | -0.17(-0.56%) |
Dec 20, 2011 | 29.23 | 30.19 | 29.23 | 30.13 | 1,099,570 | +1.36(+4.73%) |
Dec 19, 2011 | 28.73 | 29.44 | 28.37 | 28.77 | 1,439,477 | +0.27(+0.95%) |
Dec 16, 2011 | 27.95 | 28.62 | 27.90 | 28.50 | 2,155,347 | +0.88(+3.19%) |
Dec 15, 2011 | 27.94 | 28.04 | 27.58 | 27.62 | 525,929 | +0.14(+0.51%) |
Dec 14, 2011 | 27.57 | 27.79 | 27.27 | 27.48 | 715,244 | -0.17(-0.61%) |
Dec 13, 2011 | 28.62 | 28.78 | 27.56 | 27.65 | 696,055 | -0.53(-1.88%) |
Dec 12, 2011 | 28.50 | 28.67 | 27.99 | 28.18 | 772,184 | -0.62(-2.15%) |
Dec 09, 2011 | 28.33 | 28.97 | 28.14 | 28.80 | 722,572 | +0.53(+1.87%) |
Dec 08, 2011 | 28.68 | 28.93 | 28.11 | 28.27 | 828,002 | -0.60(-2.08%) |
Dec 07, 2011 | 28.27 | 29.06 | 28.14 | 28.87 | 827,595 | +0.49(+1.73%) |
Dec 06, 2011 | 28.53 | 28.59 | 28.15 | 28.38 | 387,151 | -0.10(-0.35%) |
Dec 05, 2011 | 28.29 | 28.74 | 28.03 | 28.48 | 843,762 | +0.79(+2.85%) |
Dec 02, 2011 | 27.95 | 29.14 | 27.29 | 27.69 | 1,355,975 | +0.17(+0.62%) |