Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 43.52 | 43.88 | 43.44 | 43.81 | 396,203 | +0.21(+0.49%) |
Dec 28, 2012 | 43.57 | 44.01 | 43.41 | 43.60 | 363,150 | -0.20(-0.46%) |
Dec 27, 2012 | 43.61 | 43.89 | 43.34 | 43.79 | 457,142 | +0.24(+0.55%) |
Dec 26, 2012 | 43.75 | 43.87 | 43.39 | 43.56 | 602,880 | -0.17(-0.38%) |
Dec 24, 2012 | 43.42 | 43.85 | 43.13 | 43.72 | 251,249 | +0.32(+0.73%) |
Dec 21, 2012 | 42.84 | 43.73 | 42.83 | 43.41 | 1,421,259 | +0.13(+0.31%) |
Dec 20, 2012 | 42.80 | 43.34 | 42.70 | 43.27 | 946,086 | +0.53(+1.23%) |
Dec 19, 2012 | 42.97 | 43.06 | 42.72 | 42.75 | 886,173 | -0.17(-0.40%) |
Dec 18, 2012 | 42.86 | 43.27 | 42.82 | 42.92 | 726,235 | +0.05(+0.12%) |
Dec 17, 2012 | 42.88 | 43.47 | 42.65 | 42.87 | 1,209,966 | +0.03(+0.06%) |
Dec 14, 2012 | 42.77 | 42.97 | 42.58 | 42.84 | 527,782 | +0.10(+0.24%) |
Dec 13, 2012 | 43.15 | 43.17 | 42.66 | 42.74 | 771,098 | -0.17(-0.40%) |
Dec 12, 2012 | 42.70 | 43.09 | 42.58 | 42.91 | 711,798 | +0.04(+0.10%) |
Dec 11, 2012 | 42.73 | 42.98 | 42.61 | 42.87 | 1,063,323 | +0.30(+0.70%) |
Dec 10, 2012 | 42.56 | 42.81 | 42.52 | 42.57 | 869,296 | -0.02(-0.04%) |
Dec 07, 2012 | 42.57 | 42.70 | 42.39 | 42.59 | 640,750 | +0.15(+0.35%) |
Dec 06, 2012 | 42.03 | 42.56 | 41.82 | 42.44 | 781,735 | +0.41(+0.97%) |
Dec 05, 2012 | 42.05 | 42.24 | 41.80 | 42.03 | 659,825 | -0.04(-0.09%) |
Dec 04, 2012 | 42.00 | 42.49 | 41.77 | 42.07 | 794,218 | +0.18(+0.43%) |
Nov 30, 2012 | 42.12 | 42.39 | 41.81 | 41.89 | 1,859,733 | -0.23(-0.54%) |
Nov 29, 2012 | 41.87 | 42.20 | 41.36 | 42.12 | 1,838,765 | +0.77(+1.85%) |
Nov 28, 2012 | 41.61 | 41.61 | 40.97 | 41.36 | 1,179,815 | -0.22(-0.54%) |
Nov 27, 2012 | 41.43 | 42.20 | 40.85 | 41.58 | 2,123,702 | +0.05(+0.12%) |
Nov 26, 2012 | 41.36 | 42.00 | 41.26 | 41.53 | 794,863 | -0.03(-0.08%) |
Nov 23, 2012 | 41.48 | 41.91 | 41.27 | 41.56 | 188,158 | +0.27(+0.66%) |
Nov 21, 2012 | 41.59 | 41.59 | 41.13 | 41.29 | 492,218 | -0.19(-0.46%) |
Nov 20, 2012 | 41.31 | 41.50 | 40.89 | 41.48 | 778,387 | +0.15(+0.37%) |
Nov 19, 2012 | 41.10 | 41.59 | 40.89 | 41.33 | 733,811 | +0.50(+1.23%) |
Nov 16, 2012 | 40.59 | 40.90 | 40.20 | 40.82 | 640,031 | +0.31(+0.77%) |
Nov 15, 2012 | 40.46 | 40.91 | 40.19 | 40.51 | 578,334 | +0.05(+0.13%) |
Nov 14, 2012 | 41.62 | 41.62 | 40.36 | 40.46 | 511,112 | -1.03(-2.47%) |
Nov 13, 2012 | 41.77 | 41.96 | 40.72 | 41.49 | 965,289 | -0.36(-0.85%) |
Nov 12, 2012 | 41.93 | 42.10 | 41.44 | 41.84 | 648,618 | +0.08(+0.18%) |
Nov 09, 2012 | 41.75 | 42.15 | 41.45 | 41.77 | 431,639 | -0.11(-0.26%) |
Nov 08, 2012 | 42.52 | 42.52 | 41.83 | 41.87 | 536,626 | -0.61(-1.44%) |
Nov 07, 2012 | 42.58 | 42.98 | 42.33 | 42.49 | 623,839 | -0.37(-0.86%) |
Nov 06, 2012 | 42.87 | 42.98 | 42.41 | 42.86 | 614,933 | +0.03(+0.06%) |
Nov 05, 2012 | 42.82 | 43.00 | 42.29 | 42.83 | 653,829 | -0.01(-0.03%) |
Nov 02, 2012 | 43.23 | 43.36 | 42.15 | 42.84 | 1,544,520 | +0.73(+1.74%) |
Nov 01, 2012 | 41.73 | 42.46 | 41.38 | 42.11 | 1,127,352 | +0.26(+0.62%) |
Oct 31, 2012 | 41.05 | 41.90 | 40.80 | 41.85 | 1,000,858 | +0.80(+1.94%) |
Oct 26, 2012 | 41.26 | 41.05 | 41.05 | 41.05 | 941,115 | -0.19(-0.46%) |
Oct 25, 2012 | 41.44 | 41.74 | 40.85 | 41.24 | 694,017 | -0.08(-0.19%) |
Oct 24, 2012 | 41.47 | 41.69 | 41.13 | 41.32 | 816,756 | -0.02(-0.05%) |
Oct 23, 2012 | 41.31 | 41.47 | 40.91 | 41.34 | 899,345 | -0.35(-0.84%) |
Oct 19, 2012 | 41.64 | 42.09 | 41.53 | 41.69 | 606,806 | -0.01(-0.03%) |
Oct 18, 2012 | 40.97 | 41.72 | 40.88 | 41.70 | 708,646 | +0.73(+1.77%) |
Oct 17, 2012 | 41.65 | 41.65 | 40.74 | 40.98 | 1,142,930 | +0.18(+0.45%) |
Oct 16, 2012 | 40.48 | 40.80 | 40.38 | 40.79 | 642,392 | +0.38(+0.95%) |
Oct 15, 2012 | 40.04 | 40.42 | 39.59 | 40.41 | 684,100 | +0.43(+1.07%) |
Oct 12, 2012 | 40.14 | 40.43 | 39.90 | 39.98 | 508,613 | -0.13(-0.33%) |
Oct 11, 2012 | 40.53 | 40.64 | 40.10 | 40.11 | 861,765 | -0.21(-0.52%) |
Oct 10, 2012 | 40.18 | 40.47 | 39.97 | 40.32 | 967,684 | +0.15(+0.37%) |
Oct 09, 2012 | 40.24 | 40.39 | 40.03 | 40.18 | 895,023 | -0.06(-0.16%) |
Oct 08, 2012 | 40.32 | 40.32 | 40.15 | 40.24 | 410,268 | -0.22(-0.54%) |
Oct 05, 2012 | 40.59 | 40.79 | 40.31 | 40.46 | 496,288 | -0.04(-0.09%) |
Oct 04, 2012 | 41.01 | 41.26 | 40.36 | 40.50 | 839,494 | -0.34(-0.84%) |
Oct 03, 2012 | 41.12 | 41.38 | 40.83 | 40.84 | 912,900 | -0.36(-0.87%) |
Oct 02, 2012 | 40.89 | 41.21 | 40.80 | 41.20 | 841,560 | +0.33(+0.80%) |
Oct 01, 2012 | 41.20 | 41.24 | 40.29 | 40.87 | 1,417,492 | -0.25(-0.60%) |
Sep 28, 2012 | 40.99 | 41.19 | 40.80 | 41.12 | 1,555,345 | -0.17(-0.40%) |
Sep 27, 2012 | 41.26 | 41.51 | 41.05 | 41.29 | 1,540,985 | +0.13(+0.33%) |
Sep 26, 2012 | 41.27 | 41.54 | 40.86 | 41.15 | 1,390,516 | +0.17(+0.40%) |
Sep 25, 2012 | 41.70 | 42.00 | 40.97 | 40.99 | 918,025 | -0.59(-1.43%) |
Sep 24, 2012 | 41.65 | 42.15 | 41.55 | 41.58 | 1,205,834 | -0.27(-0.63%) |
Sep 21, 2012 | 42.01 | 42.15 | 41.77 | 41.85 | 2,329,911 | -0.02(-0.05%) |
Sep 20, 2012 | 42.52 | 42.63 | 41.82 | 41.87 | 1,252,531 | -0.82(-1.93%) |
Sep 19, 2012 | 42.82 | 42.95 | 42.54 | 42.69 | 1,466,040 | -0.07(-0.16%) |
Sep 18, 2012 | 43.04 | 43.33 | 42.61 | 42.76 | 1,388,020 | -0.32(-0.75%) |
Sep 17, 2012 | 43.30 | 43.59 | 43.07 | 43.08 | 1,036,843 | -0.25(-0.58%) |
Sep 14, 2012 | 43.38 | 43.73 | 43.26 | 43.33 | 960,752 | -0.01(-0.01%) |
Sep 13, 2012 | 42.95 | 43.38 | 42.90 | 43.34 | 1,279,586 | +0.40(+0.94%) |
Sep 12, 2012 | 43.38 | 43.38 | 42.87 | 42.94 | 996,675 | -0.30(-0.70%) |
Sep 11, 2012 | 43.48 | 43.48 | 43.02 | 43.24 | 1,157,215 | -0.07(-0.16%) |
Sep 10, 2012 | 43.95 | 44.16 | 43.18 | 43.31 | 1,188,936 | -0.59(-1.35%) |
Sep 07, 2012 | 44.12 | 44.36 | 43.83 | 43.90 | 1,216,306 | -0.13(-0.30%) |
Sep 06, 2012 | 44.05 | 44.21 | 43.92 | 44.03 | 882,786 | +0.13(+0.30%) |
Sep 05, 2012 | 44.21 | 44.34 | 43.70 | 43.90 | 1,199,452 | -0.21(-0.49%) |
Sep 04, 2012 | 43.95 | 44.23 | 43.61 | 44.12 | 1,959,655 | +0.23(+0.52%) |
Aug 31, 2012 | 44.12 | 44.28 | 43.56 | 43.89 | 4,902,702 | -0.15(-0.34%) |
Aug 30, 2012 | 44.19 | 44.25 | 43.76 | 44.04 | 1,088,502 | -0.21(-0.47%) |
Aug 29, 2012 | 44.28 | 44.35 | 44.14 | 44.25 | 1,174,953 | +0.11(+0.24%) |
Aug 27, 2012 | 44.16 | 44.35 | 43.84 | 44.14 | 777,081 | +0.01(+0.01%) |
Aug 24, 2012 | 43.96 | 44.21 | 43.73 | 44.14 | 1,056,037 | +0.20(+0.46%) |
Aug 23, 2012 | 43.53 | 44.23 | 43.47 | 43.93 | 1,054,073 | +0.32(+0.74%) |
Aug 22, 2012 | 43.49 | 43.73 | 43.17 | 43.61 | 1,331,290 | +0.08(+0.19%) |
Aug 21, 2012 | 43.71 | 43.79 | 43.44 | 43.53 | 1,184,802 | -0.03(-0.06%) |
Aug 20, 2012 | 43.38 | 43.67 | 43.26 | 43.55 | 887,652 | -0.01(-0.03%) |
Aug 17, 2012 | 43.17 | 43.69 | 42.99 | 43.57 | 1,433,797 | +0.39(+0.89%) |
Aug 16, 2012 | 42.82 | 43.21 | 42.44 | 43.18 | 1,724,475 | +0.46(+1.08%) |
Aug 15, 2012 | 42.25 | 42.72 | 42.14 | 42.72 | 1,557,263 | +0.60(+1.43%) |
Aug 14, 2012 | 42.30 | 42.55 | 42.01 | 42.12 | 842,584 | -0.05(-0.12%) |
Aug 13, 2012 | 42.05 | 42.36 | 42.00 | 42.17 | 1,034,299 | -0.15(-0.34%) |
Aug 10, 2012 | 41.87 | 42.40 | 41.73 | 42.32 | 1,072,460 | +0.28(+0.66%) |
Aug 09, 2012 | 42.06 | 42.45 | 41.91 | 42.04 | 978,489 | -0.14(-0.33%) |
Aug 08, 2012 | 42.78 | 42.85 | 42.04 | 42.18 | 1,565,736 | -0.82(-1.90%) |
Aug 07, 2012 | 44.10 | 44.19 | 42.87 | 42.99 | 1,681,642 | -1.07(-2.42%) |
Aug 06, 2012 | 44.57 | 44.57 | 43.97 | 44.06 | 778,494 | -0.32(-0.73%) |
Aug 03, 2012 | 45.34 | 45.34 | 44.19 | 44.38 | 1,191,214 | -0.33(-0.74%) |
Aug 02, 2012 | 44.26 | 44.71 | 44.12 | 44.71 | 907,554 | +0.12(+0.27%) |
Aug 01, 2012 | 45.25 | 45.51 | 44.57 | 44.59 | 702,209 | -0.49(-1.08%) |
Jul 31, 2012 | 44.86 | 45.22 | 44.80 | 45.08 | 989,567 | +0.21(+0.46%) |
Jul 30, 2012 | 44.89 | 45.09 | 44.63 | 44.87 | 576,150 | +0.03(+0.06%) |
Jul 27, 2012 | 44.80 | 45.15 | 44.71 | 44.84 | 669,243 | +0.18(+0.41%) |
Jul 26, 2012 | 45.22 | 45.36 | 44.33 | 44.66 | 1,013,957 | -0.13(-0.28%) |
Jul 25, 2012 | 44.70 | 45.05 | 44.36 | 44.79 | 818,256 | +0.12(+0.27%) |
Jul 24, 2012 | 44.83 | 44.93 | 44.44 | 44.67 | 1,078,047 | -0.15(-0.34%) |
Jul 23, 2012 | 44.23 | 44.92 | 44.14 | 44.82 | 667,894 | +0.08(+0.17%) |
Jul 20, 2012 | 44.57 | 44.96 | 44.48 | 44.74 | 952,866 | -0.19(-0.42%) |
Jul 19, 2012 | 45.25 | 45.30 | 44.41 | 44.93 | 690,836 | -0.13(-0.29%) |
Jul 18, 2012 | 45.11 | 45.24 | 44.84 | 45.07 | 675,085 | -0.19(-0.42%) |
Jul 17, 2012 | 44.81 | 45.38 | 44.57 | 45.26 | 956,364 | +0.50(+1.12%) |
Jul 16, 2012 | 44.62 | 44.92 | 44.45 | 44.76 | 909,170 | +0.13(+0.30%) |
Jul 13, 2012 | 43.97 | 44.72 | 43.91 | 44.62 | 1,041,573 | +0.66(+1.50%) |
Jul 12, 2012 | 43.02 | 44.17 | 42.92 | 43.97 | 874,346 | +0.64(+1.47%) |
Jul 11, 2012 | 43.21 | 43.35 | 42.99 | 43.33 | 950,212 | +0.07(+0.16%) |
Jul 10, 2012 | 43.80 | 43.80 | 43.06 | 43.26 | 720,235 | -0.30(-0.68%) |
Jul 09, 2012 | 43.46 | 43.64 | 42.99 | 43.55 | 770,194 | +0.14(+0.32%) |
Jul 06, 2012 | 43.07 | 43.57 | 43.06 | 43.42 | 789,713 | +0.00(+0.00%) |
Jul 05, 2012 | 43.43 | 43.68 | 43.23 | 43.42 | 483,522 | -0.01(-0.01%) |
Jul 03, 2012 | 43.44 | 43.73 | 43.23 | 43.42 | 330,496 | +0.15(+0.34%) |
Jul 02, 2012 | 42.94 | 43.33 | 42.73 | 43.28 | 974,396 | +0.50(+1.17%) |
Jun 29, 2012 | 42.70 | 42.81 | 42.28 | 42.78 | 925,376 | +0.85(+2.02%) |
Jun 28, 2012 | 41.00 | 41.93 | 40.86 | 41.93 | 880,395 | +0.54(+1.31%) |
Jun 27, 2012 | 41.79 | 41.79 | 41.27 | 41.39 | 714,364 | -0.12(-0.29%) |
Jun 26, 2012 | 41.46 | 41.72 | 41.24 | 41.51 | 934,859 | +0.19(+0.46%) |
Jun 25, 2012 | 40.92 | 41.48 | 40.89 | 41.32 | 1,032,214 | -0.06(-0.15%) |
Jun 22, 2012 | 41.74 | 41.78 | 40.90 | 41.38 | 1,282,464 | -0.14(-0.35%) |
Jun 21, 2012 | 42.27 | 42.34 | 41.36 | 41.53 | 1,164,664 | -0.52(-1.24%) |
Jun 20, 2012 | 42.05 | 42.25 | 41.70 | 42.05 | 923,598 | -0.01(-0.03%) |
Jun 19, 2012 | 42.40 | 42.54 | 41.83 | 42.06 | 1,219,505 | -0.30(-0.71%) |
Jun 18, 2012 | 41.76 | 42.55 | 41.62 | 42.36 | 1,194,634 | +0.35(+0.84%) |
Jun 15, 2012 | 41.79 | 42.03 | 41.42 | 42.01 | 1,547,102 | +0.34(+0.83%) |
Jun 14, 2012 | 41.02 | 41.84 | 41.01 | 41.66 | 1,132,381 | +0.64(+1.56%) |
Jun 13, 2012 | 41.11 | 41.55 | 40.88 | 41.02 | 741,571 | -0.23(-0.56%) |
Jun 12, 2012 | 40.94 | 41.33 | 40.58 | 41.26 | 832,720 | +0.50(+1.21%) |
Jun 11, 2012 | 42.06 | 42.09 | 40.74 | 40.76 | 715,441 | -1.03(-2.46%) |
Jun 08, 2012 | 41.14 | 41.79 | 40.92 | 41.79 | 690,002 | +0.64(+1.55%) |
Jun 07, 2012 | 41.81 | 41.89 | 41.06 | 41.15 | 1,026,863 | -0.30(-0.73%) |
Jun 06, 2012 | 40.95 | 41.47 | 40.59 | 41.45 | 1,230,394 | +0.77(+1.90%) |
Jun 05, 2012 | 39.60 | 40.74 | 39.57 | 40.68 | 990,829 | +0.93(+2.33%) |
Jun 04, 2012 | 40.11 | 40.17 | 39.42 | 39.75 | 770,111 | -0.26(-0.66%) |
Jun 01, 2012 | 40.05 | 40.62 | 40.01 | 40.01 | 861,932 | -0.80(-1.95%) |
May 31, 2012 | 40.65 | 41.14 | 40.33 | 40.81 | 1,091,157 | +0.19(+0.46%) |
May 30, 2012 | 41.16 | 41.18 | 40.61 | 40.62 | 871,557 | -1.00(-2.41%) |
May 29, 2012 | 41.14 | 41.63 | 41.12 | 41.63 | 690,621 | +0.70(+1.72%) |
May 25, 2012 | 41.26 | 41.41 | 40.82 | 40.92 | 934,385 | -0.23(-0.55%) |
May 24, 2012 | 41.12 | 41.35 | 40.62 | 41.15 | 759,476 | +0.13(+0.31%) |
May 23, 2012 | 40.52 | 41.11 | 40.15 | 41.02 | 1,214,653 | +0.38(+0.93%) |
May 22, 2012 | 40.62 | 40.85 | 40.47 | 40.65 | 1,244,204 | +0.10(+0.25%) |
May 21, 2012 | 39.93 | 40.68 | 39.88 | 40.55 | 1,073,740 | +0.63(+1.59%) |
May 18, 2012 | 40.62 | 40.81 | 39.83 | 39.91 | 848,277 | -0.52(-1.29%) |
May 17, 2012 | 41.64 | 41.64 | 40.43 | 40.43 | 899,823 | -1.28(-3.07%) |
May 16, 2012 | 42.31 | 42.40 | 41.57 | 41.71 | 802,616 | -0.37(-0.88%) |
May 15, 2012 | 42.25 | 42.44 | 41.91 | 42.08 | 1,248,945 | -0.21(-0.50%) |
May 14, 2012 | 42.72 | 42.83 | 42.27 | 42.30 | 1,177,560 | -0.68(-1.58%) |
May 11, 2012 | 42.69 | 43.07 | 42.50 | 42.97 | 1,071,052 | +0.13(+0.29%) |
May 10, 2012 | 43.18 | 43.25 | 42.62 | 42.85 | 684,078 | -0.11(-0.25%) |
May 09, 2012 | 42.59 | 43.23 | 42.58 | 42.95 | 1,230,301 | -0.06(-0.13%) |
May 08, 2012 | 42.85 | 43.17 | 42.70 | 43.01 | 1,243,245 | -0.14(-0.32%) |
May 07, 2012 | 42.36 | 43.19 | 42.36 | 43.15 | 913,646 | +0.56(+1.31%) |
May 04, 2012 | 42.48 | 42.84 | 42.45 | 42.59 | 1,389,873 | -0.13(-0.29%) |
May 03, 2012 | 42.89 | 42.96 | 42.69 | 42.72 | 1,421,479 | -0.05(-0.12%) |
May 02, 2012 | 42.50 | 42.95 | 42.33 | 42.77 | 1,113,651 | +0.10(+0.24%) |
May 01, 2012 | 42.38 | 43.06 | 42.31 | 42.67 | 923,214 | +0.25(+0.59%) |
Apr 30, 2012 | 42.80 | 42.87 | 42.18 | 42.42 | 970,653 | -0.34(-0.79%) |
Apr 27, 2012 | 42.80 | 42.92 | 42.31 | 42.75 | 1,020,872 | +0.01(+0.03%) |
Apr 26, 2012 | 43.05 | 43.14 | 42.59 | 42.74 | 938,094 | -0.36(-0.83%) |
Apr 25, 2012 | 42.95 | 43.12 | 42.70 | 43.10 | 872,617 | +0.42(+0.98%) |
Apr 24, 2012 | 41.95 | 42.68 | 41.90 | 42.68 | 1,108,710 | +0.73(+1.73%) |
Apr 23, 2012 | 41.76 | 41.99 | 41.46 | 41.95 | 1,108,574 | -0.18(-0.42%) |
Apr 20, 2012 | 41.38 | 42.27 | 41.38 | 42.13 | 785,035 | +0.88(+2.13%) |
Apr 19, 2012 | 41.35 | 41.42 | 41.04 | 41.25 | 681,935 | -0.05(-0.12%) |
Apr 18, 2012 | 41.46 | 41.60 | 41.26 | 41.30 | 730,063 | -0.26(-0.63%) |
Apr 17, 2012 | 41.59 | 41.64 | 41.24 | 41.56 | 809,475 | +0.18(+0.42%) |
Apr 16, 2012 | 40.99 | 41.69 | 40.90 | 41.39 | 694,732 | +0.73(+1.79%) |
Apr 13, 2012 | 40.52 | 41.00 | 40.30 | 40.66 | 1,026,828 | +0.15(+0.37%) |
Apr 12, 2012 | 39.76 | 40.51 | 39.66 | 40.51 | 672,463 | +0.68(+1.72%) |
Apr 11, 2012 | 39.85 | 40.07 | 39.66 | 39.83 | 936,789 | +0.28(+0.71%) |
Apr 10, 2012 | 40.67 | 40.67 | 39.51 | 39.54 | 1,736,783 | -0.93(-2.31%) |
Apr 09, 2012 | 40.26 | 40.74 | 40.13 | 40.48 | 613,487 | -0.41(-1.00%) |
Apr 05, 2012 | 40.84 | 40.95 | 40.69 | 40.89 | 679,577 | -0.07(-0.17%) |
Apr 04, 2012 | 40.97 | 41.12 | 40.59 | 40.95 | 828,862 | -0.33(-0.79%) |
Apr 03, 2012 | 41.21 | 41.44 | 41.05 | 41.28 | 1,043,612 | +0.01(+0.02%) |
Apr 02, 2012 | 41.21 | 41.38 | 41.10 | 41.27 | 1,041,040 | +0.06(+0.15%) |
Mar 30, 2012 | 40.78 | 41.38 | 40.60 | 41.21 | 1,426,992 | +0.69(+1.70%) |
Mar 29, 2012 | 39.85 | 40.62 | 39.71 | 40.52 | 1,179,559 | +0.50(+1.24%) |
Mar 28, 2012 | 40.16 | 40.16 | 39.61 | 40.03 | 986,113 | +0.08(+0.20%) |
Mar 27, 2012 | 39.95 | 40.21 | 39.79 | 39.95 | 972,754 | +0.09(+0.22%) |
Mar 26, 2012 | 39.73 | 39.86 | 39.46 | 39.86 | 936,127 | +0.54(+1.37%) |
Mar 23, 2012 | 39.01 | 39.51 | 38.88 | 39.32 | 819,663 | +0.44(+1.13%) |
Mar 22, 2012 | 39.26 | 39.26 | 38.50 | 38.88 | 884,174 | -0.56(-1.42%) |
Mar 21, 2012 | 40.10 | 40.10 | 39.43 | 39.44 | 994,004 | -0.53(-1.32%) |
Mar 20, 2012 | 39.80 | 40.31 | 39.65 | 39.96 | 845,701 | +0.02(+0.05%) |
Mar 19, 2012 | 39.49 | 39.96 | 39.45 | 39.95 | 981,677 | +0.29(+0.74%) |
Mar 16, 2012 | 39.41 | 39.73 | 39.40 | 39.65 | 2,002,424 | +0.16(+0.39%) |
Mar 15, 2012 | 39.89 | 39.94 | 39.38 | 39.50 | 1,194,556 | -0.34(-0.86%) |
Mar 14, 2012 | 40.23 | 40.29 | 39.56 | 39.84 | 993,666 | -0.32(-0.79%) |
Mar 13, 2012 | 39.92 | 40.19 | 39.60 | 40.16 | 1,208,207 | +0.46(+1.16%) |
Mar 12, 2012 | 39.36 | 39.88 | 39.36 | 39.70 | 704,428 | +0.31(+0.79%) |
Mar 09, 2012 | 38.77 | 39.41 | 38.77 | 39.39 | 727,562 | +0.55(+1.41%) |
Mar 08, 2012 | 39.06 | 39.18 | 38.74 | 38.84 | 524,763 | -0.06(-0.14%) |
Mar 07, 2012 | 39.15 | 39.36 | 38.64 | 38.90 | 963,503 | -0.22(-0.56%) |
Mar 06, 2012 | 38.89 | 39.46 | 38.89 | 39.11 | 836,120 | -0.35(-0.88%) |
Mar 05, 2012 | 38.52 | 39.46 | 38.39 | 39.46 | 881,287 | +0.94(+2.45%) |
Mar 02, 2012 | 38.73 | 38.87 | 38.37 | 38.52 | 806,933 | -0.34(-0.86%) |
Mar 01, 2012 | 38.53 | 38.91 | 38.53 | 38.85 | 700,068 | +0.33(+0.85%) |
Feb 29, 2012 | 38.35 | 38.61 | 38.14 | 38.52 | 1,222,964 | +0.25(+0.67%) |
Feb 28, 2012 | 38.78 | 38.92 | 38.16 | 38.27 | 712,500 | -0.40(-1.04%) |
Feb 27, 2012 | 38.81 | 38.81 | 38.45 | 38.67 | 995,213 | -0.42(-1.07%) |
Feb 24, 2012 | 38.94 | 39.13 | 38.52 | 39.09 | 837,280 | +0.55(+1.44%) |
Feb 23, 2012 | 38.26 | 38.54 | 38.06 | 38.54 | 603,274 | +0.36(+0.94%) |
Feb 22, 2012 | 38.53 | 38.90 | 38.17 | 38.17 | 1,169,228 | -0.32(-0.82%) |
Feb 21, 2012 | 39.19 | 39.34 | 38.19 | 38.49 | 1,164,820 | -0.68(-1.74%) |
Feb 17, 2012 | 39.29 | 39.42 | 38.85 | 39.18 | 909,069 | -0.06(-0.16%) |
Feb 16, 2012 | 38.81 | 39.43 | 38.81 | 39.24 | 1,525,342 | +0.43(+1.12%) |
Feb 15, 2012 | 39.18 | 39.38 | 38.69 | 38.80 | 740,688 | -0.25(-0.64%) |
Feb 14, 2012 | 39.52 | 39.54 | 38.91 | 39.05 | 734,421 | -0.62(-1.55%) |
Feb 13, 2012 | 39.45 | 39.72 | 39.13 | 39.67 | 990,988 | +0.61(+1.56%) |
Feb 10, 2012 | 39.11 | 39.44 | 39.00 | 39.06 | 996,577 | -0.34(-0.87%) |
Feb 09, 2012 | 39.55 | 39.64 | 39.10 | 39.40 | 842,385 | -0.14(-0.36%) |
Feb 08, 2012 | 39.93 | 40.04 | 39.45 | 39.54 | 1,424,245 | -0.32(-0.81%) |
Feb 07, 2012 | 40.26 | 40.35 | 39.77 | 39.86 | 1,206,398 | -0.48(-1.19%) |
Feb 06, 2012 | 40.68 | 40.77 | 40.16 | 40.34 | 974,929 | -0.13(-0.32%) |
Feb 03, 2012 | 40.64 | 40.98 | 40.15 | 40.47 | 1,065,785 | +0.29(+0.71%) |
Feb 02, 2012 | 40.25 | 40.49 | 39.85 | 40.19 | 944,696 | -0.09(-0.23%) |
Feb 01, 2012 | 40.25 | 40.52 | 39.99 | 40.28 | 1,176,632 | +0.21(+0.51%) |
Jan 31, 2012 | 39.77 | 40.17 | 39.66 | 40.08 | 2,820,232 | +0.45(+1.13%) |
Jan 30, 2012 | 39.82 | 39.95 | 39.46 | 39.63 | 872,902 | -0.50(-1.25%) |
Jan 27, 2012 | 39.77 | 40.29 | 39.59 | 40.13 | 1,730,769 | +0.25(+0.64%) |
Jan 26, 2012 | 39.57 | 39.97 | 39.55 | 39.88 | 1,076,188 | +0.52(+1.33%) |
Jan 25, 2012 | 38.56 | 39.42 | 38.37 | 39.36 | 1,168,251 | +0.72(+1.87%) |
Jan 24, 2012 | 37.96 | 38.65 | 37.83 | 38.63 | 764,365 | +0.55(+1.45%) |
Jan 23, 2012 | 38.01 | 38.27 | 37.76 | 38.08 | 863,881 | +0.11(+0.29%) |
Jan 20, 2012 | 37.73 | 38.01 | 37.50 | 37.97 | 1,449,515 | +0.14(+0.38%) |
Jan 19, 2012 | 37.97 | 37.99 | 37.70 | 37.83 | 1,473,191 | +0.01(+0.03%) |
Jan 18, 2012 | 37.40 | 37.85 | 37.22 | 37.81 | 1,329,034 | +0.53(+1.42%) |
Jan 17, 2012 | 37.22 | 37.82 | 37.11 | 37.29 | 1,803,578 | +0.22(+0.59%) |
Jan 13, 2012 | 36.88 | 37.34 | 36.85 | 37.07 | 2,966,313 | +0.03(+0.08%) |
Jan 12, 2012 | 37.03 | 37.09 | 36.88 | 37.04 | 10,359,166 | -0.99(-2.60%) |
Jan 11, 2012 | 38.03 | 38.26 | 37.89 | 38.03 | 1,153,660 | -0.15(-0.39%) |
Jan 10, 2012 | 38.33 | 38.42 | 37.96 | 38.17 | 693,401 | +0.24(+0.62%) |
Jan 09, 2012 | 38.18 | 38.23 | 37.79 | 37.94 | 587,874 | -0.17(-0.44%) |
Jan 06, 2012 | 38.44 | 38.57 | 37.86 | 38.11 | 644,059 | -0.37(-0.95%) |
Jan 05, 2012 | 37.81 | 38.58 | 37.55 | 38.47 | 869,841 | +0.60(+1.59%) |