Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 45.86 | 45.94 | 45.31 | 45.45 | 1,048,052 | -0.37(-0.80%) |
Nov 29, 2012 | 45.64 | 45.84 | 45.24 | 45.81 | 1,323,243 | +0.72(+1.61%) |
Nov 28, 2012 | 44.76 | 45.09 | 44.04 | 45.09 | 979,013 | +0.21(+0.47%) |
Nov 27, 2012 | 44.88 | 45.29 | 44.80 | 44.88 | 1,038,566 | -0.17(-0.37%) |
Nov 26, 2012 | 45.25 | 45.25 | 44.63 | 45.05 | 714,984 | -0.23(-0.50%) |
Nov 23, 2012 | 44.88 | 45.27 | 44.88 | 45.27 | 929,046 | +0.55(+1.24%) |
Nov 21, 2012 | 44.87 | 44.87 | 44.43 | 44.72 | 1,357,465 | +0.10(+0.23%) |
Nov 20, 2012 | 43.59 | 44.61 | 43.59 | 44.61 | 1,689,876 | +0.91(+2.08%) |
Nov 19, 2012 | 43.69 | 43.82 | 43.20 | 43.70 | 1,879,656 | +0.59(+1.37%) |
Nov 16, 2012 | 42.06 | 43.28 | 42.06 | 43.11 | 2,874,512 | +1.00(+2.38%) |
Nov 15, 2012 | 42.47 | 42.50 | 41.72 | 42.11 | 2,165,303 | -0.39(-0.91%) |
Nov 14, 2012 | 43.55 | 43.55 | 42.35 | 42.49 | 1,680,353 | -0.84(-1.93%) |
Nov 13, 2012 | 43.00 | 43.59 | 43.00 | 43.33 | 1,613,726 | -0.00(-0.01%) |
Nov 12, 2012 | 43.23 | 43.56 | 43.11 | 43.33 | 3,143,666 | +0.75(+1.76%) |
Nov 09, 2012 | 41.76 | 42.92 | 41.15 | 42.58 | 2,975,020 | +0.52(+1.25%) |
Nov 08, 2012 | 42.60 | 42.60 | 41.99 | 42.06 | 2,113,639 | -0.51(-1.19%) |
Nov 07, 2012 | 42.99 | 43.38 | 42.25 | 42.57 | 3,785,243 | -1.02(-2.34%) |
Nov 06, 2012 | 43.68 | 43.89 | 43.41 | 43.59 | 1,220,674 | -0.07(-0.15%) |
Nov 05, 2012 | 42.97 | 43.72 | 42.97 | 43.65 | 1,873,706 | +0.78(+1.83%) |
Nov 02, 2012 | 43.84 | 43.90 | 42.83 | 42.87 | 2,148,023 | -1.04(-2.36%) |
Nov 01, 2012 | 43.23 | 44.23 | 43.23 | 43.91 | 3,420,508 | +0.72(+1.66%) |
Oct 31, 2012 | 44.12 | 44.17 | 43.09 | 43.19 | 3,335,403 | -1.01(-2.29%) |
Oct 26, 2012 | 44.70 | 44.20 | 44.20 | 44.20 | 1,739,651 | -0.50(-1.13%) |
Oct 25, 2012 | 44.92 | 45.49 | 44.61 | 44.71 | 1,380,338 | +0.02(+0.04%) |
Oct 24, 2012 | 45.20 | 45.24 | 44.63 | 44.69 | 2,385,016 | +0.08(+0.18%) |
Oct 23, 2012 | 44.98 | 45.07 | 44.05 | 44.61 | 3,501,522 | -1.05(-2.29%) |
Oct 19, 2012 | 47.03 | 47.03 | 45.53 | 45.66 | 2,875,956 | -1.42(-3.02%) |
Oct 18, 2012 | 47.78 | 47.78 | 47.08 | 47.08 | 865,890 | -0.71(-1.49%) |
Oct 17, 2012 | 47.20 | 47.92 | 47.19 | 47.79 | 1,797,989 | +0.61(+1.29%) |
Oct 16, 2012 | 46.72 | 47.20 | 46.72 | 47.19 | 962,657 | +0.57(+1.22%) |
Oct 15, 2012 | 46.51 | 46.69 | 46.20 | 46.62 | 1,821,956 | +0.23(+0.49%) |
Oct 12, 2012 | 46.93 | 46.93 | 46.33 | 46.39 | 1,407,367 | -0.33(-0.70%) |
Oct 11, 2012 | 46.77 | 47.11 | 46.60 | 46.72 | 1,007,721 | +0.23(+0.49%) |
Oct 10, 2012 | 46.85 | 46.87 | 46.24 | 46.49 | 1,568,403 | -0.36(-0.77%) |
Oct 09, 2012 | 47.59 | 47.72 | 46.77 | 46.85 | 1,360,353 | -0.90(-1.88%) |
Oct 08, 2012 | 48.21 | 48.21 | 47.68 | 47.75 | 2,475,103 | -0.46(-0.94%) |
Oct 05, 2012 | 48.34 | 48.65 | 48.01 | 48.21 | 2,392,175 | +0.12(+0.25%) |
Oct 04, 2012 | 48.15 | 48.40 | 47.84 | 48.09 | 1,218,830 | +0.20(+0.41%) |
Oct 03, 2012 | 47.74 | 47.90 | 47.37 | 47.89 | 1,338,407 | +0.34(+0.72%) |
Oct 02, 2012 | 47.47 | 47.56 | 47.23 | 47.55 | 5,466,088 | +0.51(+1.08%) |
Oct 01, 2012 | 46.90 | 47.37 | 46.81 | 47.05 | 1,158,611 | +0.34(+0.73%) |
Sep 28, 2012 | 46.58 | 46.80 | 46.19 | 46.70 | 837,703 | +0.08(+0.16%) |
Sep 27, 2012 | 46.18 | 46.74 | 46.04 | 46.63 | 541,783 | +0.67(+1.47%) |
Sep 26, 2012 | 46.87 | 46.87 | 45.85 | 45.95 | 1,891,380 | -0.66(-1.41%) |
Sep 25, 2012 | 47.06 | 47.37 | 46.52 | 46.61 | 817,333 | -0.23(-0.48%) |
Sep 24, 2012 | 47.12 | 47.12 | 46.71 | 46.84 | 898,869 | -0.57(-1.20%) |
Sep 21, 2012 | 47.34 | 47.57 | 47.24 | 47.41 | 963,595 | +0.26(+0.56%) |
Sep 20, 2012 | 46.96 | 47.19 | 46.83 | 47.14 | 710,585 | +0.11(+0.23%) |
Sep 19, 2012 | 47.36 | 47.42 | 46.79 | 47.03 | 1,558,740 | -0.21(-0.45%) |
Sep 18, 2012 | 46.84 | 47.29 | 46.81 | 47.25 | 2,083,490 | +0.36(+0.77%) |
Sep 17, 2012 | 46.39 | 46.89 | 46.25 | 46.89 | 898,903 | +0.46(+0.98%) |
Sep 14, 2012 | 46.18 | 46.63 | 46.04 | 46.43 | 3,865,288 | +0.42(+0.91%) |
Sep 13, 2012 | 45.53 | 46.22 | 45.47 | 46.01 | 2,011,550 | +0.37(+0.81%) |
Sep 12, 2012 | 45.84 | 45.87 | 45.42 | 45.64 | 877,546 | -0.00(-0.01%) |
Sep 11, 2012 | 45.76 | 45.79 | 45.58 | 45.65 | 978,307 | -0.11(-0.24%) |
Sep 10, 2012 | 46.12 | 46.14 | 45.67 | 45.75 | 733,911 | -0.38(-0.83%) |
Sep 07, 2012 | 46.32 | 46.35 | 45.88 | 46.14 | 1,797,278 | -0.02(-0.05%) |
Sep 06, 2012 | 45.43 | 46.27 | 45.43 | 46.16 | 1,639,689 | +0.93(+2.05%) |
Sep 05, 2012 | 45.38 | 45.45 | 45.04 | 45.23 | 1,531,094 | -0.11(-0.24%) |
Sep 04, 2012 | 44.79 | 45.49 | 44.47 | 45.34 | 1,995,869 | +0.67(+1.50%) |
Aug 31, 2012 | 44.58 | 44.72 | 44.10 | 44.67 | 1,683,300 | +0.34(+0.77%) |
Aug 30, 2012 | 44.30 | 44.43 | 44.11 | 44.33 | 468,573 | -0.26(-0.57%) |
Aug 29, 2012 | 44.65 | 44.77 | 44.43 | 44.58 | 577,092 | +0.11(+0.24%) |
Aug 27, 2012 | 44.67 | 44.73 | 44.28 | 44.48 | 1,016,468 | -0.07(-0.15%) |
Aug 24, 2012 | 43.93 | 44.62 | 43.89 | 44.55 | 1,518,036 | +0.60(+1.37%) |
Aug 23, 2012 | 43.88 | 44.09 | 43.60 | 43.94 | 831,497 | +0.05(+0.10%) |
Aug 22, 2012 | 43.50 | 44.00 | 43.42 | 43.90 | 853,140 | +0.39(+0.89%) |
Aug 21, 2012 | 43.58 | 43.88 | 43.37 | 43.51 | 1,255,748 | -0.00(-0.01%) |
Aug 20, 2012 | 43.57 | 43.58 | 43.23 | 43.51 | 1,014,902 | -0.10(-0.23%) |
Aug 17, 2012 | 43.76 | 43.81 | 43.24 | 43.61 | 1,094,444 | -0.18(-0.41%) |
Aug 16, 2012 | 44.08 | 44.08 | 43.57 | 43.79 | 1,408,314 | -0.37(-0.84%) |
Aug 15, 2012 | 43.79 | 44.21 | 43.76 | 44.16 | 919,548 | +0.37(+0.85%) |
Aug 14, 2012 | 43.89 | 43.89 | 43.55 | 43.79 | 1,223,776 | +0.37(+0.86%) |
Aug 13, 2012 | 43.34 | 43.47 | 43.00 | 43.42 | 1,364,304 | -0.10(-0.23%) |
Aug 10, 2012 | 43.25 | 43.58 | 43.25 | 43.52 | 751,750 | +0.02(+0.05%) |
Aug 09, 2012 | 43.46 | 43.71 | 43.33 | 43.50 | 1,350,024 | +0.02(+0.05%) |
Aug 08, 2012 | 43.74 | 43.77 | 43.35 | 43.48 | 1,510,092 | -0.34(-0.78%) |
Aug 07, 2012 | 43.98 | 43.99 | 43.60 | 43.82 | 1,058,634 | +0.11(+0.25%) |
Aug 06, 2012 | 43.61 | 43.90 | 43.41 | 43.71 | 1,973,548 | +0.35(+0.80%) |
Aug 03, 2012 | 43.69 | 43.99 | 43.33 | 43.36 | 1,827,094 | +0.45(+1.05%) |
Aug 02, 2012 | 42.78 | 43.20 | 42.39 | 42.91 | 2,878,780 | -0.09(-0.21%) |
Aug 01, 2012 | 44.10 | 44.24 | 43.00 | 43.00 | 1,387,626 | -0.83(-1.88%) |
Jul 31, 2012 | 44.39 | 44.69 | 43.79 | 43.83 | 1,981,037 | -0.65(-1.46%) |
Jul 30, 2012 | 45.07 | 45.11 | 44.41 | 44.48 | 1,608,960 | -0.97(-2.13%) |
Jul 27, 2012 | 45.06 | 45.45 | 44.47 | 45.45 | 4,495,043 | +1.36(+3.08%) |
Jul 26, 2012 | 43.92 | 44.46 | 43.74 | 44.09 | 3,617,026 | +0.83(+1.91%) |
Jul 25, 2012 | 43.03 | 43.32 | 42.62 | 43.26 | 2,576,338 | +0.84(+1.97%) |
Jul 24, 2012 | 43.13 | 43.13 | 42.26 | 42.43 | 2,231,064 | -0.48(-1.11%) |
Jul 23, 2012 | 43.06 | 43.06 | 42.29 | 42.91 | 2,141,275 | -0.56(-1.29%) |
Jul 20, 2012 | 43.82 | 43.83 | 43.46 | 43.47 | 1,553,259 | -0.46(-1.05%) |
Jul 19, 2012 | 44.26 | 44.35 | 43.70 | 43.93 | 1,748,532 | -0.21(-0.47%) |
Jul 18, 2012 | 43.87 | 44.34 | 43.81 | 44.14 | 1,810,946 | +0.20(+0.45%) |
Jul 17, 2012 | 43.67 | 44.03 | 43.25 | 43.94 | 1,317,109 | +0.50(+1.15%) |
Jul 16, 2012 | 43.31 | 43.56 | 43.02 | 43.44 | 1,631,504 | +0.29(+0.67%) |
Jul 13, 2012 | 42.82 | 43.23 | 42.82 | 43.15 | 659,705 | +0.37(+0.86%) |
Jul 12, 2012 | 42.19 | 42.91 | 41.74 | 42.79 | 1,324,348 | +0.38(+0.90%) |
Jul 11, 2012 | 42.85 | 42.85 | 42.10 | 42.41 | 2,282,762 | -0.51(-1.19%) |
Jul 10, 2012 | 43.84 | 43.88 | 42.80 | 42.92 | 1,593,527 | -0.66(-1.51%) |
Jul 09, 2012 | 43.35 | 43.62 | 43.22 | 43.58 | 541,590 | +0.25(+0.58%) |
Jul 06, 2012 | 43.60 | 43.71 | 43.15 | 43.32 | 1,997,832 | -0.41(-0.93%) |
Jul 05, 2012 | 43.89 | 43.90 | 43.60 | 43.73 | 825,503 | -0.18(-0.41%) |
Jul 03, 2012 | 43.62 | 43.98 | 43.47 | 43.91 | 1,360,396 | +0.34(+0.79%) |
Jul 02, 2012 | 42.71 | 43.63 | 42.53 | 43.57 | 2,448,722 | +1.00(+2.35%) |
Jun 29, 2012 | 42.35 | 42.58 | 42.13 | 42.57 | 2,065,220 | +1.12(+2.69%) |
Jun 28, 2012 | 42.00 | 42.36 | 40.88 | 41.45 | 3,123,531 | -1.12(-2.64%) |
Jun 27, 2012 | 41.99 | 42.62 | 41.96 | 42.57 | 2,416,218 | +0.63(+1.49%) |
Jun 26, 2012 | 41.73 | 42.10 | 41.69 | 41.95 | 1,288,263 | +0.38(+0.91%) |
Jun 25, 2012 | 41.78 | 41.80 | 41.37 | 41.57 | 1,128,690 | -0.64(-1.51%) |
Jun 22, 2012 | 41.57 | 42.22 | 41.23 | 42.20 | 1,013,555 | +0.74(+1.79%) |
Jun 21, 2012 | 42.09 | 42.16 | 41.32 | 41.46 | 2,665,158 | -0.59(-1.40%) |
Jun 20, 2012 | 42.10 | 42.15 | 41.65 | 42.05 | 857,365 | +0.13(+0.31%) |
Jun 19, 2012 | 41.72 | 42.16 | 41.61 | 41.92 | 2,141,859 | +0.58(+1.39%) |
Jun 18, 2012 | 40.84 | 41.53 | 40.74 | 41.34 | 1,583,528 | +0.34(+0.84%) |
Jun 15, 2012 | 40.67 | 41.06 | 40.45 | 41.00 | 1,598,900 | +0.50(+1.25%) |
Jun 14, 2012 | 39.85 | 40.59 | 39.76 | 40.50 | 2,005,566 | +0.64(+1.61%) |
Jun 13, 2012 | 40.39 | 40.58 | 39.74 | 39.85 | 620,479 | -0.56(-1.38%) |
Jun 12, 2012 | 39.96 | 40.48 | 39.66 | 40.41 | 1,417,146 | +0.67(+1.68%) |
Jun 11, 2012 | 40.90 | 40.90 | 39.74 | 39.74 | 1,033,037 | -0.73(-1.80%) |
Jun 08, 2012 | 39.96 | 40.56 | 39.68 | 40.47 | 455,023 | +0.48(+1.20%) |
Jun 07, 2012 | 40.92 | 40.98 | 39.98 | 39.99 | 1,044,541 | -0.45(-1.10%) |
Jun 06, 2012 | 40.06 | 40.50 | 39.99 | 40.44 | 1,086,799 | +0.70(+1.76%) |
Jun 05, 2012 | 39.15 | 39.88 | 39.15 | 39.74 | 2,139,999 | +0.39(+0.98%) |
Jun 04, 2012 | 39.13 | 39.67 | 38.74 | 39.35 | 3,474,356 | +0.22(+0.57%) |
Jun 01, 2012 | 39.64 | 39.95 | 39.06 | 39.13 | 2,418,740 | -1.23(-3.04%) |
May 31, 2012 | 40.60 | 40.71 | 39.98 | 40.36 | 2,908,996 | -0.39(-0.96%) |
May 30, 2012 | 40.68 | 40.87 | 40.46 | 40.75 | 3,336,447 | -0.29(-0.71%) |
May 29, 2012 | 40.94 | 41.07 | 40.57 | 41.04 | 1,600,140 | +0.03(+0.07%) |
May 25, 2012 | 40.91 | 41.02 | 40.71 | 41.01 | 1,069,723 | +0.13(+0.33%) |
May 24, 2012 | 40.59 | 40.91 | 40.37 | 40.87 | 1,339,632 | +0.42(+1.04%) |
May 23, 2012 | 40.18 | 40.49 | 39.80 | 40.45 | 2,179,705 | -0.15(-0.37%) |
May 22, 2012 | 40.67 | 41.07 | 40.36 | 40.60 | 1,928,560 | +0.08(+0.19%) |
May 21, 2012 | 39.55 | 40.58 | 39.54 | 40.52 | 5,544,259 | +1.09(+2.76%) |
May 18, 2012 | 40.02 | 40.12 | 37.66 | 39.44 | 4,276,189 | -0.63(-1.58%) |
May 17, 2012 | 41.16 | 41.27 | 40.04 | 40.07 | 3,934,933 | -1.10(-2.67%) |
May 16, 2012 | 41.26 | 41.53 | 41.15 | 41.16 | 1,467,758 | -0.10(-0.24%) |
May 15, 2012 | 41.41 | 41.56 | 41.03 | 41.26 | 3,282,853 | -0.11(-0.26%) |
May 14, 2012 | 41.25 | 41.55 | 41.00 | 41.37 | 1,030,332 | -0.04(-0.09%) |
May 11, 2012 | 40.62 | 41.56 | 40.62 | 41.41 | 2,896,445 | +0.54(+1.33%) |
May 10, 2012 | 40.66 | 40.98 | 40.59 | 40.87 | 924,732 | +0.41(+1.00%) |
May 09, 2012 | 40.58 | 40.65 | 40.19 | 40.46 | 1,289,854 | -0.51(-1.24%) |
May 08, 2012 | 40.43 | 41.01 | 40.03 | 40.97 | 1,819,190 | +0.21(+0.51%) |
May 07, 2012 | 40.01 | 40.94 | 40.01 | 40.76 | 1,933,000 | +0.85(+2.14%) |
May 04, 2012 | 40.58 | 40.58 | 39.90 | 39.90 | 1,691,586 | -0.79(-1.94%) |
May 03, 2012 | 41.19 | 41.34 | 40.59 | 40.69 | 729,642 | -0.57(-1.37%) |
May 02, 2012 | 40.86 | 41.30 | 40.70 | 41.26 | 810,186 | +0.34(+0.84%) |
May 01, 2012 | 40.96 | 41.32 | 40.70 | 40.92 | 766,783 | -0.15(-0.37%) |
Apr 30, 2012 | 41.48 | 41.48 | 40.95 | 41.07 | 726,314 | -0.21(-0.52%) |
Apr 27, 2012 | 41.11 | 41.42 | 40.65 | 41.28 | 1,304,454 | +0.39(+0.96%) |
Apr 26, 2012 | 40.72 | 41.02 | 40.72 | 40.89 | 936,956 | +0.33(+0.81%) |
Apr 25, 2012 | 40.16 | 40.66 | 40.03 | 40.56 | 1,899,403 | +0.71(+1.78%) |
Apr 24, 2012 | 39.86 | 40.03 | 39.69 | 39.85 | 1,264,071 | +0.04(+0.11%) |
Apr 23, 2012 | 39.78 | 39.83 | 39.27 | 39.81 | 1,685,544 | -0.14(-0.35%) |
Apr 20, 2012 | 39.91 | 40.16 | 39.72 | 39.95 | 1,451,454 | +0.37(+0.93%) |
Apr 19, 2012 | 39.53 | 40.15 | 39.41 | 39.58 | 4,921,859 | +0.58(+1.48%) |
Apr 18, 2012 | 39.09 | 39.19 | 38.91 | 39.01 | 1,196,460 | -0.17(-0.43%) |
Apr 17, 2012 | 38.90 | 39.42 | 38.84 | 39.18 | 1,412,555 | +0.61(+1.59%) |
Apr 16, 2012 | 38.77 | 38.88 | 38.14 | 38.56 | 1,453,139 | -0.13(-0.35%) |
Apr 13, 2012 | 39.14 | 39.23 | 38.62 | 38.70 | 1,943,530 | -0.54(-1.38%) |
Apr 12, 2012 | 39.12 | 39.36 | 39.07 | 39.24 | 869,471 | +0.20(+0.50%) |
Apr 11, 2012 | 39.01 | 39.33 | 38.91 | 39.04 | 2,276,295 | +0.34(+0.88%) |
Apr 10, 2012 | 39.64 | 39.69 | 38.60 | 38.70 | 1,994,397 | -1.09(-2.74%) |
Apr 09, 2012 | 39.95 | 40.15 | 39.73 | 39.79 | 1,123,064 | -0.74(-1.83%) |
Apr 05, 2012 | 40.35 | 40.60 | 40.20 | 40.54 | 1,237,081 | +0.11(+0.28%) |
Apr 04, 2012 | 40.89 | 40.89 | 40.22 | 40.42 | 928,649 | -0.61(-1.48%) |
Apr 03, 2012 | 40.79 | 41.03 | 40.67 | 41.03 | 789,947 | +0.26(+0.63%) |
Apr 02, 2012 | 40.49 | 40.81 | 40.22 | 40.77 | 837,114 | +0.39(+0.96%) |
Mar 30, 2012 | 40.31 | 40.57 | 40.23 | 40.39 | 1,003,324 | +0.17(+0.42%) |
Mar 29, 2012 | 40.10 | 40.31 | 39.91 | 40.22 | 857,182 | -0.04(-0.09%) |
Mar 28, 2012 | 40.61 | 40.83 | 39.89 | 40.25 | 1,354,851 | -0.21(-0.52%) |
Mar 27, 2012 | 40.74 | 40.74 | 40.41 | 40.46 | 1,120,844 | -0.18(-0.44%) |
Mar 26, 2012 | 40.08 | 40.66 | 40.08 | 40.64 | 1,102,620 | +0.72(+1.81%) |
Mar 23, 2012 | 39.69 | 39.92 | 39.49 | 39.92 | 393,369 | +0.21(+0.52%) |
Mar 22, 2012 | 39.58 | 39.75 | 39.30 | 39.71 | 571,483 | +0.02(+0.06%) |
Mar 21, 2012 | 39.53 | 39.88 | 39.49 | 39.69 | 850,450 | +0.16(+0.41%) |
Mar 20, 2012 | 39.55 | 39.72 | 39.33 | 39.53 | 1,512,354 | -0.33(-0.83%) |
Mar 19, 2012 | 39.49 | 39.99 | 39.49 | 39.86 | 1,784,598 | +0.22(+0.56%) |
Mar 16, 2012 | 39.62 | 39.80 | 39.56 | 39.64 | 2,277,324 | -0.02(-0.05%) |
Mar 15, 2012 | 39.32 | 39.68 | 39.26 | 39.65 | 1,424,361 | +0.34(+0.87%) |
Mar 14, 2012 | 39.45 | 39.55 | 39.21 | 39.31 | 830,260 | -0.20(-0.50%) |
Mar 13, 2012 | 39.24 | 39.53 | 39.06 | 39.51 | 1,230,010 | +0.39(+1.00%) |
Mar 12, 2012 | 39.22 | 39.28 | 39.01 | 39.12 | 750,895 | +0.01(+0.03%) |
Mar 09, 2012 | 39.04 | 39.25 | 38.96 | 39.11 | 1,094,887 | +0.05(+0.13%) |
Mar 08, 2012 | 38.52 | 39.13 | 38.52 | 39.06 | 1,443,980 | +0.66(+1.71%) |
Mar 07, 2012 | 38.21 | 38.51 | 38.17 | 38.40 | 1,086,784 | +0.23(+0.61%) |
Mar 06, 2012 | 38.64 | 38.65 | 37.94 | 38.17 | 2,531,183 | -0.79(-2.02%) |
Mar 05, 2012 | 39.26 | 39.27 | 38.78 | 38.96 | 1,378,021 | -0.31(-0.80%) |
Mar 02, 2012 | 39.31 | 39.55 | 39.10 | 39.27 | 609,613 | -0.17(-0.44%) |
Mar 01, 2012 | 38.93 | 39.54 | 38.93 | 39.45 | 1,021,417 | +0.45(+1.15%) |
Feb 29, 2012 | 39.38 | 39.54 | 39.00 | 39.00 | 1,536,718 | -0.24(-0.60%) |
Feb 28, 2012 | 39.10 | 39.38 | 39.04 | 39.23 | 819,910 | +0.11(+0.29%) |
Feb 27, 2012 | 39.04 | 39.29 | 38.65 | 39.12 | 1,277,000 | -0.01(-0.03%) |
Feb 24, 2012 | 39.04 | 39.26 | 38.94 | 39.13 | 882,080 | +0.05(+0.12%) |
Feb 23, 2012 | 38.53 | 39.13 | 38.46 | 39.08 | 1,844,524 | +0.86(+2.24%) |
Feb 22, 2012 | 37.96 | 38.38 | 37.88 | 38.22 | 2,702,705 | -0.01(-0.04%) |
Feb 21, 2012 | 39.03 | 39.03 | 38.13 | 38.24 | 5,146,680 | -0.75(-1.93%) |
Feb 17, 2012 | 39.59 | 39.59 | 38.94 | 38.99 | 3,430,061 | -0.81(-2.02%) |
Feb 16, 2012 | 39.61 | 39.93 | 39.52 | 39.80 | 868,573 | +0.31(+0.78%) |
Feb 15, 2012 | 39.84 | 39.89 | 39.39 | 39.49 | 1,638,001 | -0.01(-0.02%) |
Feb 14, 2012 | 39.64 | 39.76 | 39.33 | 39.49 | 2,664,087 | -0.35(-0.89%) |
Feb 13, 2012 | 39.39 | 39.93 | 39.39 | 39.85 | 1,386,680 | +0.91(+2.34%) |
Feb 10, 2012 | 38.88 | 39.03 | 38.71 | 38.94 | 1,570,607 | -0.18(-0.47%) |
Feb 09, 2012 | 39.51 | 39.51 | 39.01 | 39.12 | 1,707,700 | -0.22(-0.56%) |
Feb 08, 2012 | 39.66 | 39.66 | 38.87 | 39.34 | 5,382,794 | -0.31(-0.78%) |
Feb 07, 2012 | 40.11 | 40.11 | 39.52 | 39.65 | 1,648,024 | -0.28(-0.69%) |
Feb 06, 2012 | 39.42 | 39.98 | 39.22 | 39.92 | 1,910,727 | +0.41(+1.04%) |
Feb 03, 2012 | 39.57 | 39.74 | 39.21 | 39.51 | 2,793,519 | +0.47(+1.20%) |
Feb 02, 2012 | 38.95 | 39.16 | 38.74 | 39.05 | 2,101,304 | +0.22(+0.57%) |
Feb 01, 2012 | 38.44 | 38.93 | 38.32 | 38.82 | 4,148,508 | +0.83(+2.18%) |
Jan 31, 2012 | 38.11 | 38.12 | 37.79 | 37.99 | 1,601,028 | +0.13(+0.35%) |
Jan 30, 2012 | 37.87 | 37.90 | 37.45 | 37.86 | 1,739,754 | -0.18(-0.46%) |
Jan 27, 2012 | 37.61 | 38.15 | 37.54 | 38.04 | 2,254,759 | +0.47(+1.25%) |
Jan 26, 2012 | 38.02 | 38.24 | 37.47 | 37.57 | 3,488,155 | -0.33(-0.88%) |
Jan 25, 2012 | 37.22 | 37.97 | 37.17 | 37.91 | 3,005,389 | +0.90(+2.44%) |
Jan 24, 2012 | 36.63 | 37.03 | 36.60 | 37.00 | 3,752,171 | +0.21(+0.58%) |
Jan 23, 2012 | 37.20 | 37.25 | 36.69 | 36.79 | 2,583,757 | -0.22(-0.60%) |
Jan 20, 2012 | 37.24 | 37.34 | 36.95 | 37.01 | 1,962,526 | -0.27(-0.71%) |
Jan 19, 2012 | 37.62 | 37.62 | 37.27 | 37.28 | 2,111,224 | -0.17(-0.45%) |
Jan 18, 2012 | 37.04 | 37.48 | 36.94 | 37.45 | 1,192,198 | +0.42(+1.13%) |
Jan 17, 2012 | 37.24 | 37.30 | 36.84 | 37.03 | 2,213,341 | +0.23(+0.62%) |
Jan 13, 2012 | 36.63 | 36.80 | 36.32 | 36.80 | 2,716,661 | +0.01(+0.04%) |
Jan 12, 2012 | 36.51 | 36.80 | 36.25 | 36.79 | 2,204,914 | +0.26(+0.70%) |
Jan 11, 2012 | 36.26 | 36.56 | 36.04 | 36.53 | 2,909,427 | +0.22(+0.61%) |
Jan 10, 2012 | 36.01 | 36.33 | 35.91 | 36.31 | 3,214,745 | +0.70(+1.98%) |
Jan 09, 2012 | 35.51 | 35.67 | 35.32 | 35.60 | 2,576,069 | +0.49(+1.39%) |
Jan 06, 2012 | 34.91 | 35.24 | 34.88 | 35.12 | 1,514,671 | +0.28(+0.81%) |
Jan 05, 2012 | 34.15 | 35.07 | 34.15 | 34.83 | 629,889 | +0.48(+1.41%) |
Jan 04, 2012 | 34.22 | 34.52 | 34.22 | 34.35 | 564,024 | +0.17(+0.50%) |
Dec 30, 2011 | 34.06 | 34.36 | 33.91 | 34.18 | 1,282,056 | +0.13(+0.38%) |
Dec 29, 2011 | 33.80 | 34.12 | 33.74 | 34.05 | 1,222,280 | +0.23(+0.68%) |
Dec 28, 2011 | 34.12 | 34.14 | 33.76 | 33.82 | 710,554 | -0.34(-1.00%) |
Dec 27, 2011 | 33.75 | 34.27 | 33.75 | 34.16 | 498,246 | +0.27(+0.78%) |
Dec 23, 2011 | 33.94 | 33.94 | 33.75 | 33.90 | 517,743 | +0.18(+0.52%) |
Dec 21, 2011 | 33.44 | 33.77 | 33.28 | 33.72 | 650,112 | +0.13(+0.39%) |
Dec 20, 2011 | 33.10 | 33.62 | 33.10 | 33.59 | 987,821 | +0.82(+2.51%) |
Dec 19, 2011 | 32.83 | 33.33 | 32.69 | 32.77 | 527,143 | -0.02(-0.07%) |
Dec 16, 2011 | 32.66 | 33.06 | 32.66 | 32.79 | 1,387,834 | +0.14(+0.43%) |
Dec 15, 2011 | 32.65 | 32.79 | 32.47 | 32.65 | 1,732,558 | +0.18(+0.56%) |
Dec 14, 2011 | 32.35 | 32.63 | 32.30 | 32.47 | 1,160,662 | -0.10(-0.31%) |
Dec 13, 2011 | 33.21 | 33.24 | 32.43 | 32.57 | 1,522,698 | -0.40(-1.20%) |
Dec 12, 2011 | 33.08 | 33.08 | 32.76 | 32.96 | 1,238,077 | -0.33(-0.98%) |
Dec 09, 2011 | 32.80 | 33.40 | 32.80 | 33.29 | 888,547 | +0.58(+1.76%) |
Dec 08, 2011 | 33.23 | 33.27 | 32.64 | 32.71 | 1,437,706 | -0.53(-1.59%) |
Dec 07, 2011 | 33.12 | 33.38 | 32.85 | 33.24 | 1,056,381 | -0.12(-0.37%) |
Dec 06, 2011 | 33.26 | 33.49 | 33.19 | 33.37 | 867,612 | -0.01(-0.04%) |
Dec 05, 2011 | 33.86 | 33.86 | 33.25 | 33.38 | 1,783,575 | +0.05(+0.16%) |
Dec 02, 2011 | 33.95 | 33.95 | 33.29 | 33.33 | 2,123,839 | -0.22(-0.64%) |