Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 46.73 | 46.73 | 46.21 | 46.48 | 1,607,595 | -0.19(-0.40%) |
Aug 30, 2012 | 46.54 | 46.71 | 46.30 | 46.66 | 880,185 | +0.06(+0.12%) |
Aug 29, 2012 | 46.26 | 46.64 | 46.15 | 46.61 | 1,598,912 | +0.27(+0.59%) |
Aug 27, 2012 | 46.48 | 46.56 | 46.00 | 46.33 | 1,600,143 | +0.03(+0.07%) |
Aug 24, 2012 | 46.36 | 46.47 | 46.15 | 46.30 | 1,108,427 | -0.20(-0.43%) |
Aug 23, 2012 | 47.09 | 47.21 | 46.44 | 46.50 | 1,150,811 | -0.66(-1.40%) |
Aug 22, 2012 | 46.71 | 47.27 | 46.16 | 47.16 | 1,792,063 | +0.42(+0.91%) |
Aug 21, 2012 | 47.20 | 47.36 | 46.56 | 46.74 | 1,909,945 | -0.45(-0.95%) |
Aug 20, 2012 | 47.95 | 47.98 | 46.91 | 47.19 | 2,095,786 | -0.59(-1.24%) |
Aug 17, 2012 | 47.76 | 48.23 | 47.73 | 47.78 | 1,698,388 | +0.10(+0.21%) |
Aug 16, 2012 | 47.43 | 47.75 | 47.13 | 47.68 | 909,784 | +0.21(+0.43%) |
Aug 15, 2012 | 47.48 | 47.61 | 46.95 | 47.47 | 892,191 | -0.09(-0.20%) |
Aug 14, 2012 | 47.50 | 47.80 | 47.40 | 47.57 | 555,152 | -0.02(-0.05%) |
Aug 13, 2012 | 47.46 | 47.80 | 47.18 | 47.59 | 824,902 | +0.03(+0.07%) |
Aug 10, 2012 | 47.43 | 47.63 | 47.22 | 47.56 | 577,376 | +0.03(+0.07%) |
Aug 09, 2012 | 47.34 | 47.92 | 47.23 | 47.53 | 773,939 | +0.29(+0.61%) |
Aug 08, 2012 | 47.33 | 47.42 | 46.91 | 47.24 | 1,083,554 | -0.22(-0.47%) |
Aug 07, 2012 | 48.29 | 48.32 | 47.36 | 47.47 | 930,690 | -0.51(-1.05%) |
Aug 06, 2012 | 48.19 | 48.38 | 47.78 | 47.97 | 720,597 | -0.02(-0.05%) |
Aug 03, 2012 | 48.28 | 48.42 | 47.79 | 48.00 | 1,467,279 | +0.19(+0.39%) |
Aug 02, 2012 | 47.84 | 47.95 | 47.52 | 47.81 | 1,540,884 | -0.34(-0.71%) |
Aug 01, 2012 | 48.96 | 49.28 | 48.10 | 48.15 | 1,255,925 | -0.54(-1.11%) |
Jul 31, 2012 | 49.08 | 49.16 | 48.55 | 48.70 | 3,017,821 | -0.47(-0.96%) |
Jul 30, 2012 | 48.84 | 49.47 | 48.84 | 49.17 | 2,892,275 | +0.48(+0.99%) |
Jul 27, 2012 | 47.91 | 48.86 | 47.64 | 48.69 | 2,888,923 | +1.05(+2.20%) |
Jul 26, 2012 | 47.14 | 47.88 | 47.14 | 47.64 | 2,879,590 | +0.62(+1.33%) |
Jul 25, 2012 | 46.21 | 47.02 | 45.06 | 47.02 | 3,877,348 | +0.62(+1.34%) |
Jul 24, 2012 | 45.95 | 46.60 | 45.87 | 46.39 | 2,325,808 | +0.40(+0.87%) |
Jul 23, 2012 | 45.28 | 46.01 | 45.28 | 46.00 | 1,881,245 | +0.14(+0.31%) |
Jul 20, 2012 | 45.41 | 45.91 | 45.10 | 45.85 | 3,474,903 | +0.17(+0.38%) |
Jul 19, 2012 | 47.09 | 47.24 | 45.21 | 45.68 | 7,673,797 | -1.92(-4.04%) |
Jul 18, 2012 | 49.53 | 49.79 | 46.65 | 47.60 | 7,539,894 | -2.50(-4.98%) |
Jul 17, 2012 | 49.29 | 50.27 | 49.29 | 50.09 | 1,922,418 | +0.94(+1.90%) |
Jul 16, 2012 | 49.18 | 49.43 | 49.06 | 49.16 | 1,112,629 | +0.02(+0.04%) |
Jul 13, 2012 | 49.32 | 49.56 | 48.74 | 49.14 | 1,556,060 | +0.74(+1.53%) |
Jul 12, 2012 | 47.69 | 48.67 | 47.46 | 48.40 | 1,604,178 | +0.47(+0.98%) |
Jul 11, 2012 | 48.00 | 48.10 | 47.69 | 47.93 | 1,339,004 | +0.04(+0.09%) |
Jul 10, 2012 | 48.55 | 48.65 | 47.50 | 47.89 | 2,352,321 | -0.71(-1.46%) |
Jul 09, 2012 | 47.95 | 48.65 | 47.87 | 48.60 | 2,365,241 | +0.55(+1.14%) |
Jul 06, 2012 | 47.60 | 48.15 | 47.50 | 48.05 | 1,190,578 | +0.20(+0.42%) |
Jul 05, 2012 | 47.55 | 48.02 | 47.41 | 47.85 | 2,131,932 | +0.14(+0.29%) |
Jul 03, 2012 | 47.37 | 47.92 | 47.37 | 47.71 | 1,042,836 | +0.41(+0.87%) |
Jul 02, 2012 | 46.90 | 47.34 | 46.79 | 47.30 | 1,901,129 | +0.47(+1.01%) |
Jun 29, 2012 | 46.01 | 46.83 | 46.01 | 46.83 | 3,786,135 | +0.91(+1.98%) |
Jun 28, 2012 | 45.39 | 45.91 | 44.96 | 45.91 | 2,772,758 | +0.56(+1.24%) |
Jun 27, 2012 | 45.40 | 45.66 | 45.10 | 45.35 | 11,813,799 | -0.08(-0.18%) |
Jun 26, 2012 | 45.09 | 45.71 | 45.09 | 45.43 | 2,527,613 | -0.26(-0.56%) |
Jun 25, 2012 | 45.82 | 45.90 | 45.33 | 45.69 | 1,637,234 | -0.31(-0.66%) |
Jun 22, 2012 | 46.16 | 46.38 | 45.97 | 46.00 | 1,923,388 | -0.16(-0.35%) |
Jun 21, 2012 | 46.78 | 46.78 | 46.15 | 46.16 | 1,496,571 | -0.45(-0.96%) |
Jun 20, 2012 | 46.97 | 47.17 | 46.29 | 46.61 | 1,367,204 | -0.37(-0.80%) |
Jun 19, 2012 | 46.79 | 47.09 | 46.38 | 46.98 | 2,230,259 | +0.52(+1.11%) |
Jun 18, 2012 | 46.15 | 46.88 | 45.98 | 46.46 | 1,281,972 | +0.28(+0.61%) |
Jun 15, 2012 | 45.65 | 46.19 | 45.45 | 46.18 | 2,219,576 | +0.57(+1.26%) |
Jun 14, 2012 | 44.84 | 45.73 | 44.66 | 45.61 | 1,737,070 | +0.77(+1.72%) |
Jun 13, 2012 | 44.16 | 45.09 | 43.92 | 44.84 | 2,084,254 | +0.60(+1.35%) |
Jun 12, 2012 | 43.85 | 44.24 | 43.47 | 44.24 | 1,578,806 | +0.61(+1.39%) |
Jun 11, 2012 | 45.00 | 45.00 | 43.58 | 43.63 | 1,231,005 | -0.97(-2.17%) |
Jun 08, 2012 | 43.86 | 44.60 | 43.69 | 44.60 | 917,477 | +0.85(+1.95%) |
Jun 07, 2012 | 44.59 | 44.70 | 43.66 | 43.75 | 1,405,050 | -0.63(-1.42%) |
Jun 06, 2012 | 43.96 | 44.38 | 43.34 | 44.38 | 1,655,972 | +1.03(+2.38%) |
Jun 05, 2012 | 42.61 | 43.54 | 42.37 | 43.35 | 1,062,938 | +0.66(+1.55%) |
Jun 04, 2012 | 42.88 | 43.00 | 42.28 | 42.69 | 1,227,414 | -0.27(-0.63%) |
Jun 01, 2012 | 42.73 | 43.19 | 42.69 | 42.96 | 1,715,990 | -0.73(-1.68%) |
May 31, 2012 | 43.43 | 43.92 | 42.79 | 43.69 | 2,076,981 | +0.46(+1.07%) |
May 30, 2012 | 44.01 | 44.03 | 43.20 | 43.23 | 2,576,106 | -1.19(-2.67%) |
May 29, 2012 | 43.95 | 44.52 | 43.82 | 44.42 | 1,507,321 | +0.54(+1.22%) |
May 25, 2012 | 44.03 | 44.24 | 43.43 | 43.88 | 635,466 | -0.10(-0.22%) |
May 24, 2012 | 43.60 | 44.08 | 43.50 | 43.98 | 881,875 | +0.19(+0.42%) |
May 23, 2012 | 43.14 | 43.80 | 42.85 | 43.79 | 1,638,316 | +0.58(+1.34%) |
May 22, 2012 | 43.22 | 43.36 | 42.87 | 43.21 | 2,019,010 | +0.14(+0.33%) |
May 21, 2012 | 41.88 | 43.22 | 41.88 | 43.07 | 1,998,033 | +0.79(+1.87%) |
May 18, 2012 | 42.91 | 43.29 | 42.21 | 42.28 | 1,878,389 | -0.54(-1.27%) |
May 17, 2012 | 44.47 | 44.58 | 42.74 | 42.82 | 2,586,489 | -1.74(-3.91%) |
May 16, 2012 | 45.23 | 45.35 | 44.56 | 44.56 | 2,346,857 | -0.42(-0.93%) |
May 15, 2012 | 44.89 | 45.41 | 44.72 | 44.98 | 1,666,045 | +0.21(+0.47%) |
May 14, 2012 | 45.06 | 45.44 | 44.77 | 44.77 | 1,559,618 | -0.51(-1.12%) |
May 11, 2012 | 45.04 | 45.37 | 44.85 | 45.28 | 1,787,644 | +0.17(+0.38%) |
May 10, 2012 | 45.69 | 45.85 | 45.06 | 45.11 | 1,859,589 | -0.27(-0.59%) |
May 09, 2012 | 45.45 | 45.76 | 45.19 | 45.37 | 2,066,299 | -0.28(-0.61%) |
May 08, 2012 | 45.48 | 45.80 | 45.25 | 45.65 | 1,607,757 | +0.07(+0.15%) |
May 07, 2012 | 45.40 | 45.66 | 45.28 | 45.58 | 1,602,812 | -0.06(-0.12%) |
May 04, 2012 | 46.03 | 46.20 | 45.62 | 45.64 | 1,237,389 | -0.55(-1.19%) |
May 03, 2012 | 46.70 | 46.89 | 46.19 | 46.19 | 1,456,995 | -0.52(-1.11%) |
May 02, 2012 | 46.34 | 46.80 | 46.16 | 46.71 | 976,376 | +0.11(+0.23%) |
May 01, 2012 | 46.26 | 46.95 | 46.26 | 46.60 | 919,076 | +0.24(+0.52%) |
Apr 30, 2012 | 46.21 | 46.45 | 45.96 | 46.36 | 904,596 | +0.07(+0.16%) |
Apr 27, 2012 | 45.87 | 46.47 | 45.26 | 46.29 | 1,508,414 | +0.75(+1.65%) |
Apr 26, 2012 | 45.84 | 46.03 | 44.70 | 45.53 | 1,456,587 | -0.38(-0.82%) |
Apr 25, 2012 | 45.59 | 46.13 | 45.27 | 45.91 | 1,235,932 | +0.79(+1.75%) |
Apr 24, 2012 | 45.13 | 45.54 | 45.01 | 45.12 | 1,867,576 | +0.12(+0.27%) |
Apr 23, 2012 | 45.35 | 45.38 | 44.63 | 45.00 | 915,519 | -0.46(-1.02%) |
Apr 20, 2012 | 45.63 | 45.68 | 44.90 | 45.46 | 1,929,096 | -0.61(-1.31%) |
Apr 19, 2012 | 46.20 | 46.27 | 45.90 | 46.06 | 822,936 | +0.01(+0.03%) |
Apr 18, 2012 | 46.18 | 46.22 | 45.82 | 46.05 | 695,374 | -0.22(-0.48%) |
Apr 17, 2012 | 45.77 | 46.35 | 45.43 | 46.27 | 1,467,510 | +0.70(+1.54%) |
Apr 16, 2012 | 45.27 | 45.82 | 45.19 | 45.57 | 880,253 | +0.63(+1.40%) |
Apr 13, 2012 | 44.82 | 45.26 | 44.63 | 44.94 | 1,037,400 | +0.14(+0.30%) |
Apr 12, 2012 | 44.51 | 44.94 | 44.19 | 44.80 | 1,030,785 | +0.44(+0.99%) |
Apr 11, 2012 | 44.50 | 44.53 | 44.11 | 44.37 | 2,297,160 | +0.11(+0.25%) |
Apr 10, 2012 | 45.56 | 45.65 | 44.25 | 44.26 | 1,206,900 | -0.98(-2.16%) |
Apr 09, 2012 | 45.22 | 45.51 | 45.03 | 45.23 | 852,892 | -0.12(-0.26%) |
Apr 05, 2012 | 45.24 | 45.42 | 45.01 | 45.35 | 707,214 | -0.09(-0.20%) |
Apr 04, 2012 | 45.51 | 45.67 | 45.03 | 45.44 | 968,999 | -0.20(-0.43%) |
Apr 03, 2012 | 45.75 | 45.95 | 45.53 | 45.64 | 1,069,911 | -0.27(-0.59%) |
Apr 02, 2012 | 45.74 | 45.95 | 45.29 | 45.91 | 1,289,826 | +0.24(+0.53%) |
Mar 30, 2012 | 45.26 | 45.71 | 45.22 | 45.67 | 1,900,506 | +0.64(+1.43%) |
Mar 29, 2012 | 44.97 | 45.09 | 44.66 | 45.03 | 810,624 | -0.09(-0.19%) |
Mar 28, 2012 | 45.26 | 45.26 | 44.85 | 45.11 | 1,187,627 | -0.15(-0.33%) |
Mar 27, 2012 | 45.38 | 45.44 | 45.13 | 45.26 | 1,245,564 | -0.02(-0.04%) |
Mar 26, 2012 | 45.31 | 45.33 | 44.85 | 45.28 | 1,340,762 | +0.41(+0.91%) |
Mar 23, 2012 | 44.41 | 44.98 | 44.11 | 44.87 | 1,579,509 | +0.62(+1.41%) |
Mar 22, 2012 | 44.56 | 44.56 | 43.80 | 44.25 | 1,138,491 | -0.50(-1.12%) |
Mar 21, 2012 | 45.01 | 45.15 | 44.74 | 44.75 | 1,114,600 | -0.13(-0.29%) |
Mar 20, 2012 | 44.88 | 44.88 | 44.86 | 44.88 | 1,129,542 | +0.02(+0.04%) |
Mar 19, 2012 | 44.24 | 44.95 | 44.09 | 44.86 | 1,597,888 | +0.53(+1.20%) |
Mar 16, 2012 | 44.24 | 44.37 | 43.95 | 44.33 | 2,019,219 | +0.20(+0.45%) |
Mar 15, 2012 | 44.14 | 44.56 | 43.86 | 44.13 | 2,284,490 | -0.52(-1.18%) |
Mar 14, 2012 | 44.74 | 44.92 | 44.49 | 44.66 | 1,461,493 | -0.01(-0.03%) |
Mar 13, 2012 | 44.06 | 44.72 | 43.86 | 44.67 | 1,742,252 | +0.72(+1.63%) |
Mar 12, 2012 | 43.70 | 44.23 | 43.63 | 43.95 | 1,906,469 | +0.32(+0.74%) |
Mar 09, 2012 | 44.14 | 44.26 | 43.61 | 43.63 | 1,386,945 | -0.34(-0.78%) |
Mar 08, 2012 | 44.31 | 44.54 | 43.92 | 43.97 | 1,410,420 | -0.20(-0.46%) |
Mar 07, 2012 | 44.07 | 44.30 | 43.91 | 44.17 | 1,389,840 | +0.15(+0.33%) |
Mar 06, 2012 | 44.33 | 44.64 | 43.97 | 44.03 | 1,863,769 | -0.54(-1.21%) |
Mar 05, 2012 | 44.40 | 44.74 | 44.00 | 44.56 | 1,490,720 | +0.27(+0.62%) |
Mar 02, 2012 | 44.82 | 44.89 | 44.14 | 44.29 | 1,411,562 | -0.49(-1.09%) |
Mar 01, 2012 | 44.39 | 44.79 | 44.13 | 44.78 | 2,495,010 | +0.47(+1.06%) |
Feb 29, 2012 | 44.31 | 45.06 | 43.71 | 44.31 | 4,195,441 | +0.97(+2.23%) |
Feb 28, 2012 | 43.40 | 43.46 | 43.12 | 43.34 | 1,788,664 | +0.04(+0.08%) |
Feb 27, 2012 | 42.57 | 43.36 | 42.36 | 43.30 | 1,664,003 | +0.04(+0.10%) |
Feb 24, 2012 | 43.39 | 43.76 | 42.90 | 43.26 | 1,230,046 | -0.07(-0.16%) |
Feb 23, 2012 | 42.33 | 43.52 | 42.19 | 43.33 | 2,554,742 | +1.23(+2.93%) |
Feb 22, 2012 | 42.47 | 42.79 | 42.09 | 42.09 | 1,829,223 | -0.43(-1.01%) |
Feb 21, 2012 | 42.77 | 42.85 | 42.35 | 42.52 | 1,392,093 | -0.21(-0.50%) |
Feb 17, 2012 | 42.81 | 43.33 | 42.04 | 42.74 | 2,421,273 | +0.14(+0.33%) |
Feb 16, 2012 | 42.47 | 43.04 | 42.47 | 42.60 | 1,933,533 | +0.31(+0.74%) |
Feb 15, 2012 | 42.64 | 42.80 | 41.61 | 42.28 | 1,166,849 | -0.27(-0.63%) |
Feb 14, 2012 | 42.47 | 42.68 | 42.31 | 42.55 | 1,273,099 | +0.05(+0.12%) |
Feb 13, 2012 | 42.32 | 42.68 | 42.05 | 42.50 | 2,087,187 | +0.48(+1.15%) |
Feb 10, 2012 | 42.09 | 42.41 | 42.00 | 42.02 | 2,187,307 | -0.22(-0.52%) |
Feb 09, 2012 | 42.98 | 43.01 | 42.23 | 42.24 | 2,766,151 | -0.66(-1.54%) |
Feb 08, 2012 | 42.99 | 43.09 | 42.52 | 42.90 | 2,908,490 | -0.36(-0.83%) |
Feb 07, 2012 | 43.29 | 43.40 | 43.07 | 43.26 | 1,605,491 | -0.27(-0.62%) |
Feb 06, 2012 | 43.68 | 43.85 | 43.44 | 43.53 | 1,289,258 | -0.16(-0.38%) |
Feb 03, 2012 | 44.02 | 44.18 | 43.14 | 43.70 | 1,954,051 | +0.08(+0.18%) |
Feb 02, 2012 | 44.09 | 44.24 | 43.35 | 43.62 | 1,447,999 | -0.36(-0.82%) |
Feb 01, 2012 | 43.58 | 44.01 | 43.39 | 43.98 | 2,038,514 | +0.67(+1.55%) |
Jan 31, 2012 | 42.60 | 43.37 | 42.49 | 43.30 | 2,078,621 | +0.77(+1.81%) |
Jan 30, 2012 | 42.66 | 42.75 | 42.28 | 42.53 | 1,067,464 | -0.26(-0.60%) |
Jan 27, 2012 | 42.63 | 42.95 | 42.26 | 42.79 | 1,275,393 | +0.26(+0.62%) |
Jan 26, 2012 | 42.33 | 42.70 | 42.20 | 42.53 | 1,367,172 | +0.46(+1.09%) |
Jan 25, 2012 | 41.31 | 42.22 | 41.28 | 42.07 | 1,324,162 | +0.73(+1.76%) |
Jan 24, 2012 | 41.54 | 41.69 | 41.31 | 41.34 | 1,592,734 | -0.46(-1.10%) |
Jan 23, 2012 | 41.73 | 41.86 | 41.51 | 41.80 | 1,361,293 | +0.20(+0.47%) |
Jan 20, 2012 | 41.23 | 41.61 | 41.10 | 41.61 | 1,639,832 | +0.33(+0.80%) |
Jan 19, 2012 | 40.95 | 41.43 | 40.81 | 41.28 | 1,499,600 | +0.13(+0.33%) |
Jan 18, 2012 | 41.07 | 41.38 | 40.98 | 41.14 | 1,706,418 | +0.20(+0.48%) |
Jan 17, 2012 | 41.06 | 41.15 | 40.77 | 40.95 | 1,261,586 | +0.29(+0.71%) |
Jan 13, 2012 | 40.79 | 41.01 | 40.47 | 40.66 | 1,068,879 | -0.17(-0.42%) |
Jan 12, 2012 | 40.66 | 41.03 | 40.52 | 40.83 | 2,017,273 | -0.21(-0.52%) |
Jan 11, 2012 | 40.87 | 41.09 | 40.66 | 41.04 | 1,239,766 | +0.16(+0.39%) |
Jan 10, 2012 | 40.87 | 40.95 | 40.51 | 40.88 | 1,404,653 | +0.15(+0.36%) |
Jan 09, 2012 | 40.84 | 40.85 | 40.46 | 40.74 | 1,315,959 | -0.04(-0.09%) |
Jan 06, 2012 | 40.49 | 41.04 | 40.32 | 40.77 | 1,890,585 | +0.39(+0.95%) |
Jan 05, 2012 | 40.02 | 40.41 | 39.72 | 40.39 | 2,070,818 | +0.34(+0.85%) |
Jan 04, 2012 | 40.34 | 40.60 | 39.86 | 40.05 | 1,709,607 | -0.70(-1.71%) |
Dec 30, 2011 | 41.13 | 41.19 | 40.74 | 40.74 | 837,886 | -0.29(-0.70%) |
Dec 29, 2011 | 40.99 | 41.45 | 40.91 | 41.03 | 937,186 | +0.09(+0.21%) |
Dec 28, 2011 | 40.94 | 41.15 | 40.80 | 40.95 | 1,328,879 | -0.07(-0.18%) |
Dec 27, 2011 | 40.64 | 41.20 | 40.38 | 41.02 | 800,505 | +0.45(+1.10%) |
Dec 23, 2011 | 40.65 | 40.65 | 40.13 | 40.57 | 770,348 | +0.26(+0.65%) |
Dec 21, 2011 | 41.01 | 41.21 | 40.28 | 40.31 | 2,615,280 | -0.70(-1.71%) |
Dec 20, 2011 | 40.00 | 41.01 | 40.24 | 41.01 | 1,714,415 | +1.01(+2.52%) |
Dec 19, 2011 | 40.04 | 40.43 | 39.78 | 40.00 | 1,433,632 | -0.07(-0.17%) |
Dec 16, 2011 | 39.42 | 40.14 | 39.32 | 40.07 | 2,968,600 | +0.83(+2.10%) |
Dec 15, 2011 | 39.16 | 39.65 | 38.98 | 39.25 | 1,588,951 | +0.37(+0.94%) |
Dec 14, 2011 | 38.17 | 38.90 | 38.15 | 38.88 | 2,475,728 | +0.03(+0.08%) |
Dec 13, 2011 | 38.51 | 39.19 | 38.51 | 38.85 | 2,211,534 | -0.07(-0.19%) |
Dec 12, 2011 | 38.80 | 39.01 | 38.37 | 38.92 | 1,413,464 | -0.30(-0.77%) |
Dec 09, 2011 | 38.97 | 39.41 | 38.69 | 39.23 | 1,650,755 | +0.31(+0.81%) |
Dec 08, 2011 | 39.33 | 39.40 | 38.69 | 38.91 | 1,807,386 | -0.68(-1.73%) |
Dec 07, 2011 | 39.14 | 39.65 | 38.91 | 39.59 | 1,315,089 | +0.34(+0.86%) |
Dec 06, 2011 | 39.12 | 39.30 | 38.83 | 39.26 | 1,050,191 | +0.11(+0.29%) |
Dec 05, 2011 | 38.78 | 39.24 | 38.47 | 39.14 | 1,545,530 | +0.90(+2.36%) |
Dec 02, 2011 | 38.14 | 38.71 | 38.02 | 38.24 | 1,666,380 | +0.27(+0.70%) |
Dec 01, 2011 | 38.49 | 38.53 | 37.84 | 37.97 | 1,844,682 | -0.42(-1.10%) |
Nov 30, 2011 | 39.47 | 39.61 | 38.12 | 38.40 | 8,770,080 | +0.22(+0.57%) |
Nov 29, 2011 | 38.48 | 38.68 | 37.97 | 38.18 | 2,068,340 | -0.12(-0.32%) |
Nov 28, 2011 | 38.71 | 38.71 | 37.93 | 38.30 | 2,508,004 | +0.68(+1.80%) |
Nov 25, 2011 | 37.21 | 38.12 | 37.10 | 37.62 | 695,434 | +0.47(+1.27%) |
Nov 23, 2011 | 37.86 | 37.91 | 37.10 | 37.15 | 1,509,977 | -0.99(-2.58%) |
Nov 22, 2011 | 38.30 | 38.66 | 38.01 | 38.14 | 2,915,259 | +0.02(+0.06%) |
Nov 21, 2011 | 38.52 | 38.59 | 37.94 | 38.11 | 2,029,744 | -1.10(-2.81%) |
Nov 18, 2011 | 39.34 | 39.37 | 38.80 | 39.21 | 3,007,422 | +0.36(+0.93%) |
Nov 17, 2011 | 38.81 | 39.36 | 38.57 | 38.85 | 3,903,604 | +0.04(+0.11%) |
Nov 16, 2011 | 39.31 | 39.44 | 38.79 | 38.81 | 3,049,329 | +0.11(+0.28%) |
Nov 15, 2011 | 37.83 | 38.98 | 37.77 | 38.70 | 1,201,029 | +0.74(+1.94%) |
Nov 14, 2011 | 38.75 | 39.30 | 37.91 | 37.96 | 1,532,421 | -0.86(-2.23%) |
Nov 11, 2011 | 38.25 | 38.89 | 38.01 | 38.83 | 764,104 | +0.86(+2.26%) |
Nov 10, 2011 | 38.18 | 38.34 | 37.59 | 37.97 | 1,229,898 | +0.28(+0.74%) |
Nov 09, 2011 | 38.11 | 38.83 | 37.60 | 37.69 | 1,577,293 | -1.34(-3.44%) |
Nov 08, 2011 | 38.81 | 39.14 | 38.20 | 39.03 | 1,558,539 | +0.42(+1.10%) |
Nov 07, 2011 | 38.49 | 38.71 | 37.97 | 38.61 | 852,960 | +0.15(+0.38%) |
Nov 04, 2011 | 37.71 | 38.48 | 37.51 | 38.46 | 1,437,130 | +0.58(+1.53%) |
Nov 03, 2011 | 38.35 | 38.35 | 37.11 | 37.88 | 1,978,419 | +0.11(+0.30%) |
Nov 02, 2011 | 37.74 | 38.25 | 37.36 | 37.77 | 3,172,007 | +0.57(+1.53%) |
Nov 01, 2011 | 36.81 | 37.70 | 36.74 | 37.20 | 2,914,523 | -0.49(-1.30%) |
Oct 31, 2011 | 37.90 | 38.42 | 37.24 | 37.69 | 2,721,998 | -0.08(-0.22%) |
Oct 28, 2011 | 37.72 | 38.29 | 37.34 | 37.77 | 1,960,189 | -0.34(-0.89%) |
Oct 27, 2011 | 39.31 | 39.31 | 36.88 | 38.11 | 3,447,996 | +1.35(+3.67%) |
Oct 26, 2011 | 37.62 | 38.03 | 36.40 | 36.76 | 3,287,164 | -0.60(-1.62%) |
Oct 25, 2011 | 38.31 | 38.31 | 37.31 | 37.37 | 1,807,314 | -0.99(-2.59%) |
Oct 24, 2011 | 36.89 | 38.45 | 36.67 | 38.36 | 2,313,013 | +1.61(+4.38%) |
Oct 21, 2011 | 36.37 | 36.79 | 36.08 | 36.75 | 1,765,971 | +0.82(+2.29%) |
Oct 20, 2011 | 35.56 | 36.01 | 35.27 | 35.93 | 1,703,583 | +0.37(+1.04%) |
Oct 19, 2011 | 35.54 | 35.86 | 35.36 | 35.56 | 2,345,272 | -0.07(-0.19%) |
Oct 18, 2011 | 34.24 | 35.81 | 34.24 | 35.63 | 1,960,669 | +1.50(+4.39%) |
Oct 17, 2011 | 34.42 | 34.42 | 33.98 | 34.13 | 1,923,712 | -0.42(-1.22%) |
Oct 14, 2011 | 34.21 | 34.61 | 34.04 | 34.55 | 2,046,420 | +0.63(+1.87%) |
Oct 13, 2011 | 34.22 | 34.23 | 33.46 | 33.92 | 2,024,379 | -0.36(-1.04%) |
Oct 12, 2011 | 33.88 | 34.77 | 33.71 | 34.27 | 1,697,557 | +0.70(+2.07%) |
Oct 11, 2011 | 34.98 | 34.98 | 33.54 | 33.58 | 2,615,968 | -1.69(-4.78%) |
Oct 10, 2011 | 33.76 | 35.31 | 33.69 | 35.26 | 1,876,876 | +2.00(+6.00%) |
Oct 07, 2011 | 34.47 | 34.51 | 33.24 | 33.27 | 1,928,752 | -1.03(-3.00%) |
Oct 06, 2011 | 33.85 | 34.37 | 33.58 | 34.30 | 1,929,778 | +0.96(+2.87%) |
Oct 05, 2011 | 33.58 | 33.58 | 31.88 | 33.34 | 2,583,059 | -0.30(-0.90%) |
Oct 04, 2011 | 31.89 | 33.67 | 31.29 | 33.64 | 3,496,181 | +1.25(+3.86%) |
Oct 03, 2011 | 33.46 | 33.62 | 32.17 | 32.39 | 2,933,801 | -0.96(-2.88%) |
Sep 30, 2011 | 32.93 | 33.69 | 32.76 | 33.35 | 3,084,555 | -0.02(-0.07%) |
Sep 29, 2011 | 33.21 | 33.40 | 32.69 | 33.38 | 1,723,961 | +0.66(+2.01%) |
Sep 28, 2011 | 33.77 | 33.90 | 32.66 | 32.72 | 1,855,291 | -0.84(-2.50%) |
Sep 27, 2011 | 34.01 | 34.27 | 33.35 | 33.56 | 1,838,894 | +0.18(+0.53%) |
Sep 26, 2011 | 32.62 | 33.42 | 32.11 | 33.38 | 2,074,932 | +1.05(+3.23%) |
Sep 23, 2011 | 31.90 | 32.36 | 31.62 | 32.34 | 1,772,657 | +0.47(+1.48%) |
Sep 22, 2011 | 31.93 | 32.42 | 31.29 | 31.87 | 2,535,614 | -0.53(-1.64%) |
Sep 21, 2011 | 33.70 | 33.77 | 32.37 | 32.40 | 2,203,093 | -1.24(-3.69%) |
Sep 20, 2011 | 33.74 | 34.03 | 33.45 | 33.64 | 2,535,906 | -0.13(-0.39%) |
Sep 19, 2011 | 34.01 | 34.19 | 33.73 | 33.77 | 2,298,390 | -0.82(-2.36%) |
Sep 16, 2011 | 34.16 | 34.61 | 33.96 | 34.59 | 2,916,845 | +0.21(+0.62%) |
Sep 15, 2011 | 34.47 | 34.59 | 34.16 | 34.38 | 2,119,615 | +0.08(+0.25%) |
Sep 14, 2011 | 34.56 | 34.56 | 34.00 | 34.29 | 2,461,083 | +0.00(+0.00%) |
Sep 13, 2011 | 33.93 | 34.40 | 33.75 | 34.29 | 2,230,394 | +0.26(+0.76%) |
Sep 12, 2011 | 33.91 | 34.31 | 33.38 | 34.03 | 2,380,986 | -0.14(-0.42%) |
Sep 09, 2011 | 35.01 | 35.40 | 33.97 | 34.17 | 1,762,265 | -1.33(-3.74%) |
Sep 08, 2011 | 35.47 | 35.93 | 35.29 | 35.50 | 2,082,084 | -0.16(-0.44%) |
Sep 07, 2011 | 34.79 | 35.69 | 34.31 | 35.66 | 1,504,224 | +1.41(+4.12%) |
Sep 06, 2011 | 33.78 | 34.60 | 33.62 | 34.25 | 1,478,201 | -0.32(-0.92%) |
Sep 02, 2011 | 34.65 | 35.21 | 34.53 | 34.56 | 2,230,440 | -0.82(-2.31%) |