Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 39.48 | 41.29 | 39.46 | 41.20 | 2,150,406 | +1.76(+4.46%) |
Oct 26, 2012 | 39.87 | 39.44 | 39.44 | 39.44 | 2,561,339 | -0.34(-0.86%) |
Oct 25, 2012 | 40.69 | 40.85 | 38.59 | 39.78 | 3,893,145 | -0.98(-2.40%) |
Oct 24, 2012 | 40.78 | 41.72 | 40.30 | 40.76 | 1,923,692 | -0.00(-0.01%) |
Oct 23, 2012 | 40.12 | 40.92 | 39.87 | 40.76 | 1,254,925 | +0.51(+1.28%) |
Oct 19, 2012 | 40.77 | 41.14 | 40.01 | 40.25 | 995,116 | -0.87(-2.11%) |
Oct 18, 2012 | 41.20 | 41.37 | 40.74 | 41.12 | 875,027 | -0.09(-0.23%) |
Oct 17, 2012 | 41.20 | 42.38 | 41.03 | 41.21 | 2,355,540 | +0.18(+0.43%) |
Oct 16, 2012 | 41.75 | 41.84 | 40.97 | 41.03 | 1,194,039 | -0.47(-1.12%) |
Oct 15, 2012 | 41.27 | 41.58 | 40.09 | 41.50 | 1,957,187 | -0.12(-0.29%) |
Oct 12, 2012 | 41.91 | 42.02 | 41.39 | 41.62 | 914,972 | -0.11(-0.26%) |
Oct 11, 2012 | 42.42 | 42.87 | 41.56 | 41.73 | 968,646 | -0.33(-0.78%) |
Oct 10, 2012 | 42.19 | 42.60 | 41.81 | 42.06 | 1,226,510 | -0.23(-0.54%) |
Oct 09, 2012 | 43.54 | 43.54 | 42.23 | 42.29 | 1,083,470 | -1.19(-2.73%) |
Oct 08, 2012 | 43.87 | 44.26 | 43.26 | 43.47 | 1,057,660 | -0.41(-0.93%) |
Oct 05, 2012 | 42.74 | 44.43 | 42.49 | 43.88 | 2,343,658 | +1.31(+3.07%) |
Oct 04, 2012 | 41.74 | 42.58 | 41.69 | 42.57 | 772,030 | +0.87(+2.07%) |
Oct 03, 2012 | 42.18 | 42.26 | 41.37 | 41.71 | 1,205,160 | -0.30(-0.72%) |
Oct 02, 2012 | 42.14 | 42.91 | 41.73 | 42.01 | 1,025,182 | +0.05(+0.11%) |
Oct 01, 2012 | 42.41 | 42.91 | 41.72 | 41.97 | 1,332,937 | -0.39(-0.92%) |
Sep 28, 2012 | 42.70 | 42.72 | 42.07 | 42.35 | 1,235,723 | -0.44(-1.02%) |
Sep 27, 2012 | 41.92 | 42.88 | 41.76 | 42.79 | 1,372,590 | +1.15(+2.77%) |
Sep 26, 2012 | 41.58 | 41.73 | 40.84 | 41.64 | 951,104 | +0.12(+0.29%) |
Sep 25, 2012 | 41.89 | 42.21 | 41.48 | 41.52 | 1,110,337 | -0.14(-0.33%) |
Sep 24, 2012 | 41.63 | 41.66 | 41.17 | 41.66 | 708,844 | -0.04(-0.10%) |
Sep 21, 2012 | 41.80 | 41.89 | 41.50 | 41.70 | 1,616,723 | +0.18(+0.42%) |
Sep 20, 2012 | 41.32 | 41.70 | 40.89 | 41.52 | 1,017,283 | -0.00(-0.01%) |
Sep 19, 2012 | 41.45 | 41.87 | 41.39 | 41.53 | 1,397,711 | +0.03(+0.07%) |
Sep 18, 2012 | 41.93 | 41.99 | 41.26 | 41.50 | 1,346,699 | -0.42(-1.00%) |
Sep 17, 2012 | 41.46 | 41.94 | 41.46 | 41.92 | 874,780 | +0.37(+0.90%) |
Sep 14, 2012 | 42.03 | 42.26 | 41.46 | 41.54 | 1,169,166 | -0.32(-0.76%) |
Sep 13, 2012 | 41.99 | 42.50 | 41.39 | 41.86 | 1,760,100 | -0.33(-0.77%) |
Sep 12, 2012 | 42.64 | 42.72 | 41.82 | 42.19 | 1,474,369 | -0.33(-0.78%) |
Sep 11, 2012 | 42.97 | 43.04 | 42.38 | 42.52 | 955,594 | -0.46(-1.08%) |
Sep 10, 2012 | 42.72 | 43.24 | 42.70 | 42.98 | 908,663 | -0.11(-0.26%) |
Sep 07, 2012 | 43.04 | 43.38 | 42.74 | 43.09 | 940,494 | -0.12(-0.27%) |
Sep 06, 2012 | 42.42 | 43.24 | 42.13 | 43.21 | 1,372,758 | +1.13(+2.69%) |
Sep 05, 2012 | 42.35 | 42.53 | 41.89 | 42.08 | 1,330,460 | -0.49(-1.15%) |
Sep 04, 2012 | 41.72 | 42.65 | 41.42 | 42.56 | 2,522,127 | +1.67(+4.08%) |
Aug 31, 2012 | 41.07 | 41.43 | 40.21 | 40.89 | 1,506,849 | +0.00(+0.00%) |
Aug 30, 2012 | 40.99 | 41.38 | 40.67 | 40.89 | 1,054,342 | -0.24(-0.58%) |
Aug 29, 2012 | 41.39 | 41.50 | 41.13 | 41.13 | 947,667 | -0.31(-0.75%) |
Aug 27, 2012 | 41.44 | 41.64 | 41.25 | 41.45 | 1,386,936 | +0.27(+0.64%) |
Aug 24, 2012 | 40.95 | 41.38 | 40.82 | 41.18 | 1,119,779 | +0.07(+0.17%) |
Aug 23, 2012 | 40.94 | 41.24 | 40.44 | 41.11 | 1,464,402 | -0.11(-0.27%) |
Aug 22, 2012 | 40.16 | 41.54 | 40.10 | 41.22 | 1,998,064 | +0.93(+2.32%) |
Aug 21, 2012 | 40.22 | 40.42 | 39.82 | 40.29 | 1,423,829 | +0.06(+0.14%) |
Aug 20, 2012 | 40.18 | 40.47 | 39.75 | 40.23 | 1,498,948 | +0.08(+0.20%) |
Aug 17, 2012 | 39.63 | 40.25 | 39.45 | 40.15 | 1,219,669 | +0.63(+1.59%) |
Aug 16, 2012 | 38.57 | 39.70 | 38.26 | 39.52 | 1,038,374 | +1.02(+2.65%) |
Aug 15, 2012 | 38.47 | 38.67 | 38.33 | 38.50 | 768,693 | -0.10(-0.25%) |
Aug 14, 2012 | 38.94 | 39.05 | 38.54 | 38.60 | 760,540 | -0.25(-0.65%) |
Aug 13, 2012 | 38.49 | 38.89 | 38.28 | 38.85 | 869,329 | +0.21(+0.53%) |
Aug 10, 2012 | 39.00 | 39.12 | 38.26 | 38.65 | 1,051,224 | -0.50(-1.28%) |
Aug 09, 2012 | 39.38 | 39.39 | 39.10 | 39.15 | 1,346,597 | -0.37(-0.93%) |
Aug 08, 2012 | 38.95 | 39.53 | 38.46 | 39.52 | 1,265,580 | +0.59(+1.53%) |
Aug 07, 2012 | 39.03 | 39.70 | 38.79 | 38.92 | 1,631,040 | +0.41(+1.05%) |
Aug 06, 2012 | 38.26 | 38.81 | 38.26 | 38.52 | 1,161,150 | -0.14(-0.35%) |
Aug 03, 2012 | 39.27 | 39.27 | 38.24 | 38.65 | 1,070,969 | +0.48(+1.27%) |
Aug 02, 2012 | 37.71 | 38.26 | 37.49 | 38.17 | 1,446,503 | +0.52(+1.38%) |
Aug 01, 2012 | 39.08 | 39.20 | 37.61 | 37.65 | 1,913,145 | -1.18(-3.05%) |
Jul 31, 2012 | 39.10 | 39.31 | 38.83 | 38.83 | 1,342,336 | -0.44(-1.13%) |
Jul 30, 2012 | 39.30 | 39.35 | 38.86 | 39.28 | 1,646,435 | -0.01(-0.03%) |
Jul 27, 2012 | 39.86 | 39.96 | 38.96 | 39.29 | 3,109,791 | -0.28(-0.71%) |
Jul 26, 2012 | 38.24 | 40.03 | 37.44 | 39.57 | 9,813,977 | +5.79(+17.14%) |
Jul 25, 2012 | 33.59 | 34.17 | 33.45 | 33.78 | 5,801,355 | +0.15(+0.43%) |
Jul 24, 2012 | 34.44 | 34.83 | 33.38 | 33.64 | 2,256,379 | -0.85(-2.47%) |
Jul 23, 2012 | 32.81 | 34.70 | 32.67 | 34.49 | 3,931,253 | +1.16(+3.49%) |
Jul 20, 2012 | 34.34 | 34.35 | 33.26 | 33.32 | 2,959,895 | -1.42(-4.08%) |
Jul 19, 2012 | 34.21 | 34.95 | 34.14 | 34.74 | 2,381,607 | +0.76(+2.23%) |
Jul 18, 2012 | 33.34 | 34.05 | 32.25 | 33.99 | 3,848,071 | +0.41(+1.22%) |
Jul 17, 2012 | 34.44 | 34.61 | 33.45 | 33.58 | 2,918,504 | -0.86(-2.51%) |
Jul 16, 2012 | 34.67 | 35.15 | 34.29 | 34.44 | 1,651,529 | -0.18(-0.52%) |
Jul 13, 2012 | 35.29 | 35.64 | 34.48 | 34.62 | 2,744,813 | -0.79(-2.23%) |
Jul 12, 2012 | 34.05 | 35.70 | 33.64 | 35.41 | 3,477,989 | +1.23(+3.60%) |
Jul 11, 2012 | 35.69 | 35.77 | 33.60 | 34.18 | 4,248,513 | -1.55(-4.33%) |
Jul 10, 2012 | 36.06 | 36.11 | 35.32 | 35.73 | 1,883,669 | -0.35(-0.98%) |
Jul 09, 2012 | 35.88 | 36.11 | 35.62 | 36.08 | 1,255,192 | +0.21(+0.58%) |
Jul 06, 2012 | 35.72 | 35.93 | 35.20 | 35.87 | 1,143,478 | -0.06(-0.17%) |
Jul 05, 2012 | 35.38 | 36.11 | 35.38 | 35.93 | 1,740,212 | +0.35(+1.00%) |
Jul 03, 2012 | 35.88 | 35.93 | 35.44 | 35.58 | 1,319,284 | -0.28(-0.77%) |
Jul 02, 2012 | 35.61 | 35.92 | 35.39 | 35.85 | 1,938,979 | +0.36(+1.01%) |
Jun 29, 2012 | 35.52 | 36.08 | 35.39 | 35.49 | 2,822,819 | +0.53(+1.52%) |
Jun 28, 2012 | 35.14 | 35.41 | 34.44 | 34.97 | 3,983,235 | -0.54(-1.52%) |
Jun 27, 2012 | 36.96 | 37.06 | 35.10 | 35.50 | 5,670,998 | -1.56(-4.21%) |
Jun 26, 2012 | 37.05 | 37.36 | 36.48 | 37.06 | 1,930,510 | +0.06(+0.17%) |
Jun 25, 2012 | 36.71 | 37.38 | 36.58 | 37.00 | 1,919,409 | -0.03(-0.09%) |
Jun 22, 2012 | 37.52 | 38.23 | 37.02 | 37.03 | 2,585,910 | -0.62(-1.63%) |
Jun 21, 2012 | 38.58 | 38.65 | 37.54 | 37.65 | 1,596,124 | -1.03(-2.67%) |
Jun 20, 2012 | 39.01 | 39.11 | 38.14 | 38.68 | 1,825,989 | -0.18(-0.46%) |
Jun 19, 2012 | 38.53 | 38.99 | 38.47 | 38.86 | 2,010,987 | +0.44(+1.13%) |
Jun 18, 2012 | 36.67 | 38.46 | 36.13 | 38.43 | 3,351,884 | +0.86(+2.29%) |
Jun 15, 2012 | 37.23 | 37.63 | 36.99 | 37.57 | 2,824,209 | +0.48(+1.30%) |
Jun 14, 2012 | 36.13 | 37.22 | 35.94 | 37.08 | 2,935,125 | +1.16(+3.22%) |
Jun 13, 2012 | 37.01 | 37.01 | 35.71 | 35.93 | 4,195,976 | -1.65(-4.38%) |
Jun 12, 2012 | 36.87 | 37.61 | 36.75 | 37.57 | 1,525,300 | +0.94(+2.58%) |
Jun 11, 2012 | 37.85 | 38.22 | 36.55 | 36.63 | 2,304,565 | -0.85(-2.27%) |
Jun 08, 2012 | 37.18 | 37.69 | 37.18 | 37.48 | 1,658,301 | +0.10(+0.27%) |
Jun 07, 2012 | 38.21 | 38.38 | 37.29 | 37.38 | 2,034,944 | -0.60(-1.59%) |
Jun 06, 2012 | 37.83 | 38.24 | 37.52 | 37.98 | 2,255,986 | +0.54(+1.44%) |
Jun 05, 2012 | 36.35 | 37.52 | 36.24 | 37.44 | 2,968,426 | +0.95(+2.60%) |
Jun 04, 2012 | 37.90 | 38.22 | 36.38 | 36.49 | 5,924,910 | -1.79(-4.69%) |
Jun 01, 2012 | 38.76 | 38.78 | 37.97 | 38.29 | 4,820,040 | -0.75(-1.93%) |
May 31, 2012 | 38.61 | 39.14 | 38.04 | 39.04 | 11,104,509 | +0.78(+2.04%) |
May 30, 2012 | 39.18 | 39.32 | 37.58 | 38.26 | 5,336,253 | -1.26(-3.19%) |
May 29, 2012 | 42.25 | 42.26 | 38.30 | 39.52 | 10,530,945 | -3.06(-7.18%) |
May 25, 2012 | 42.66 | 42.91 | 42.26 | 42.57 | 1,439,371 | +0.14(+0.32%) |
May 24, 2012 | 42.04 | 42.52 | 41.88 | 42.43 | 1,794,481 | +0.56(+1.35%) |
May 23, 2012 | 41.17 | 41.98 | 41.09 | 41.87 | 2,365,938 | +0.51(+1.24%) |
May 22, 2012 | 40.33 | 41.62 | 40.29 | 41.36 | 2,249,967 | +1.24(+3.09%) |
May 21, 2012 | 39.23 | 40.19 | 38.71 | 40.12 | 2,988,247 | +0.86(+2.20%) |
May 18, 2012 | 40.81 | 40.96 | 39.11 | 39.26 | 3,519,460 | -1.44(-3.53%) |
May 17, 2012 | 42.50 | 42.50 | 40.67 | 40.69 | 3,059,232 | -1.19(-2.84%) |
May 16, 2012 | 41.48 | 42.11 | 41.48 | 41.88 | 2,265,439 | +0.43(+1.05%) |
May 15, 2012 | 41.73 | 42.15 | 41.21 | 41.44 | 2,042,694 | -0.41(-0.99%) |
May 14, 2012 | 41.93 | 42.37 | 41.47 | 41.86 | 2,451,801 | -0.21(-0.50%) |
May 11, 2012 | 41.39 | 42.42 | 41.31 | 42.07 | 2,005,732 | +0.44(+1.04%) |
May 10, 2012 | 41.35 | 41.79 | 40.94 | 41.63 | 1,925,635 | +0.39(+0.95%) |
May 09, 2012 | 40.31 | 41.60 | 40.31 | 41.24 | 2,216,413 | +0.38(+0.92%) |
May 08, 2012 | 40.91 | 40.99 | 39.27 | 40.86 | 3,367,789 | -0.07(-0.18%) |
May 07, 2012 | 40.81 | 41.26 | 40.66 | 40.94 | 1,287,664 | -0.21(-0.51%) |
May 04, 2012 | 42.01 | 42.12 | 40.75 | 41.15 | 2,606,224 | -1.07(-2.53%) |
May 03, 2012 | 42.67 | 43.07 | 42.02 | 42.21 | 1,055,196 | -0.34(-0.79%) |
May 02, 2012 | 41.81 | 42.97 | 41.62 | 42.55 | 1,951,712 | +0.59(+1.41%) |
May 01, 2012 | 42.04 | 42.61 | 41.67 | 41.96 | 1,314,857 | -0.01(-0.03%) |
Apr 30, 2012 | 42.42 | 42.48 | 41.83 | 41.97 | 1,299,963 | -0.46(-1.08%) |
Apr 27, 2012 | 41.91 | 42.64 | 41.47 | 42.43 | 1,696,752 | +0.84(+2.01%) |
Apr 26, 2012 | 42.32 | 42.42 | 41.15 | 41.59 | 2,009,060 | +0.01(+0.03%) |
Apr 25, 2012 | 41.58 | 42.05 | 41.20 | 41.58 | 2,233,420 | +0.24(+0.58%) |
Apr 24, 2012 | 42.23 | 42.41 | 40.91 | 41.34 | 2,392,113 | -1.06(-2.49%) |
Apr 23, 2012 | 41.98 | 42.45 | 41.67 | 42.40 | 1,495,059 | -0.02(-0.05%) |
Apr 20, 2012 | 42.32 | 42.62 | 41.97 | 42.42 | 1,220,089 | +0.25(+0.59%) |
Apr 19, 2012 | 42.63 | 43.16 | 41.92 | 42.17 | 3,377,082 | -0.33(-0.78%) |
Apr 18, 2012 | 42.14 | 42.57 | 42.06 | 42.50 | 2,033,598 | +0.23(+0.53%) |
Apr 17, 2012 | 41.94 | 42.39 | 41.79 | 42.28 | 2,235,884 | +0.48(+1.14%) |
Apr 16, 2012 | 41.97 | 42.31 | 41.37 | 41.80 | 3,997,453 | -0.16(-0.38%) |
Apr 13, 2012 | 41.74 | 42.36 | 41.50 | 41.96 | 3,942,415 | +0.18(+0.44%) |
Apr 12, 2012 | 40.43 | 42.13 | 39.95 | 41.77 | 9,062,384 | +2.41(+6.12%) |
Apr 11, 2012 | 39.04 | 39.40 | 38.83 | 39.36 | 1,697,714 | +0.62(+1.61%) |
Apr 10, 2012 | 39.58 | 39.68 | 38.60 | 38.74 | 2,950,825 | -0.93(-2.34%) |
Apr 09, 2012 | 39.32 | 39.69 | 38.95 | 39.67 | 1,117,418 | -0.14(-0.35%) |
Apr 05, 2012 | 39.26 | 39.88 | 39.26 | 39.81 | 1,164,066 | +0.31(+0.78%) |
Apr 04, 2012 | 39.29 | 39.59 | 39.21 | 39.50 | 1,237,909 | -0.11(-0.28%) |
Apr 03, 2012 | 39.04 | 39.76 | 39.02 | 39.61 | 1,568,687 | +0.44(+1.12%) |
Apr 02, 2012 | 38.33 | 39.46 | 38.33 | 39.18 | 1,524,745 | +0.55(+1.44%) |
Mar 30, 2012 | 39.17 | 39.23 | 38.62 | 38.62 | 1,655,188 | -0.25(-0.64%) |
Mar 29, 2012 | 38.68 | 38.97 | 38.33 | 38.87 | 1,397,189 | -0.07(-0.18%) |
Mar 28, 2012 | 38.97 | 39.31 | 38.39 | 38.94 | 1,485,110 | +0.12(+0.30%) |
Mar 27, 2012 | 38.95 | 39.55 | 38.76 | 38.82 | 1,841,672 | +0.05(+0.12%) |
Mar 26, 2012 | 37.09 | 38.81 | 37.08 | 38.77 | 3,009,556 | +2.08(+5.67%) |
Mar 23, 2012 | 37.32 | 37.37 | 36.48 | 36.69 | 1,314,777 | -0.73(-1.95%) |
Mar 22, 2012 | 37.12 | 37.56 | 37.04 | 37.42 | 1,310,554 | -0.03(-0.07%) |
Mar 21, 2012 | 37.13 | 37.94 | 36.95 | 37.45 | 1,329,456 | +0.40(+1.08%) |
Mar 20, 2012 | 36.75 | 37.10 | 36.54 | 37.05 | 841,734 | +0.23(+0.64%) |
Mar 19, 2012 | 36.47 | 36.99 | 36.08 | 36.81 | 1,057,536 | +0.22(+0.59%) |
Mar 16, 2012 | 37.20 | 37.32 | 36.45 | 36.60 | 1,589,795 | -0.63(-1.68%) |
Mar 15, 2012 | 37.51 | 37.51 | 37.02 | 37.22 | 777,446 | -0.15(-0.40%) |
Mar 14, 2012 | 37.55 | 37.65 | 36.99 | 37.37 | 746,403 | -0.28(-0.75%) |
Mar 13, 2012 | 37.20 | 37.67 | 36.94 | 37.65 | 1,355,003 | +0.40(+1.08%) |
Mar 12, 2012 | 37.28 | 37.57 | 37.13 | 37.25 | 1,082,904 | -0.01(-0.02%) |
Mar 09, 2012 | 37.28 | 37.50 | 36.85 | 37.26 | 1,283,779 | -0.04(-0.11%) |
Mar 08, 2012 | 37.47 | 37.53 | 37.11 | 37.30 | 990,321 | -0.01(-0.03%) |
Mar 07, 2012 | 36.54 | 37.38 | 36.21 | 37.32 | 1,887,419 | +0.78(+2.14%) |
Mar 06, 2012 | 36.46 | 36.92 | 36.30 | 36.54 | 1,204,690 | -0.45(-1.21%) |
Mar 05, 2012 | 36.95 | 37.03 | 36.55 | 36.98 | 965,872 | +0.05(+0.13%) |
Mar 02, 2012 | 37.35 | 37.46 | 36.81 | 36.94 | 771,507 | -0.38(-1.02%) |
Mar 01, 2012 | 36.63 | 37.69 | 36.57 | 37.32 | 1,665,618 | +0.87(+2.38%) |
Feb 29, 2012 | 37.09 | 37.19 | 36.33 | 36.45 | 1,408,073 | -0.46(-1.26%) |
Feb 28, 2012 | 37.49 | 37.81 | 36.59 | 36.92 | 1,718,915 | -0.37(-0.98%) |
Feb 27, 2012 | 35.93 | 37.52 | 35.92 | 37.28 | 2,677,448 | +1.32(+3.66%) |
Feb 24, 2012 | 36.25 | 36.29 | 35.76 | 35.96 | 853,721 | -0.23(-0.64%) |
Feb 23, 2012 | 35.55 | 36.31 | 35.55 | 36.19 | 1,334,509 | +0.56(+1.58%) |
Feb 22, 2012 | 35.35 | 35.73 | 35.18 | 35.63 | 1,428,400 | +0.13(+0.36%) |
Feb 21, 2012 | 35.62 | 35.97 | 35.35 | 35.50 | 1,477,860 | +0.26(+0.74%) |
Feb 17, 2012 | 35.55 | 35.79 | 35.21 | 35.24 | 1,129,115 | -0.27(-0.76%) |
Feb 16, 2012 | 35.65 | 36.14 | 35.44 | 35.51 | 1,020,370 | -0.12(-0.32%) |
Feb 15, 2012 | 36.19 | 36.20 | 35.35 | 35.63 | 1,494,722 | -0.37(-1.03%) |
Feb 14, 2012 | 35.92 | 36.00 | 35.61 | 36.00 | 816,862 | -0.05(-0.14%) |
Feb 13, 2012 | 35.81 | 36.11 | 35.57 | 36.05 | 1,277,542 | +0.67(+1.89%) |
Feb 10, 2012 | 35.12 | 35.52 | 35.10 | 35.38 | 1,112,760 | -0.10(-0.28%) |
Feb 09, 2012 | 35.67 | 35.90 | 35.10 | 35.48 | 1,262,460 | -0.06(-0.17%) |
Feb 08, 2012 | 36.34 | 36.40 | 35.22 | 35.54 | 1,686,835 | -0.69(-1.92%) |
Feb 07, 2012 | 35.07 | 37.11 | 34.95 | 36.23 | 4,767,988 | +1.29(+3.69%) |
Feb 06, 2012 | 34.29 | 34.95 | 34.28 | 34.94 | 2,737,148 | +0.36(+1.03%) |
Feb 03, 2012 | 34.30 | 34.77 | 34.26 | 34.58 | 1,652,509 | +0.57(+1.68%) |
Feb 02, 2012 | 34.46 | 35.13 | 33.67 | 34.01 | 4,010,267 | -0.82(-2.35%) |
Feb 01, 2012 | 34.49 | 34.85 | 34.27 | 34.83 | 2,275,105 | +0.43(+1.26%) |
Jan 31, 2012 | 34.66 | 35.13 | 34.20 | 34.40 | 1,749,779 | -0.05(-0.15%) |
Jan 30, 2012 | 34.23 | 34.66 | 34.08 | 34.45 | 1,299,977 | +0.20(+0.58%) |
Jan 27, 2012 | 34.05 | 34.47 | 33.72 | 34.25 | 800,629 | +0.25(+0.73%) |
Jan 26, 2012 | 34.63 | 34.81 | 33.75 | 34.00 | 1,225,370 | -0.41(-1.19%) |
Jan 25, 2012 | 34.41 | 34.54 | 34.17 | 34.41 | 1,274,163 | +0.04(+0.12%) |
Jan 24, 2012 | 34.13 | 34.42 | 34.11 | 34.37 | 986,256 | +0.09(+0.26%) |
Jan 23, 2012 | 34.09 | 34.62 | 33.66 | 34.28 | 1,254,030 | +0.21(+0.62%) |
Jan 20, 2012 | 34.29 | 34.43 | 33.83 | 34.06 | 1,052,188 | -0.19(-0.55%) |
Jan 19, 2012 | 34.77 | 34.91 | 34.20 | 34.25 | 2,578,854 | -0.37(-1.06%) |
Jan 18, 2012 | 34.31 | 34.63 | 34.09 | 34.62 | 1,484,372 | +0.34(+1.01%) |
Jan 17, 2012 | 34.18 | 34.31 | 34.03 | 34.27 | 2,126,772 | -0.03(-0.10%) |
Jan 13, 2012 | 34.09 | 34.55 | 34.03 | 34.31 | 2,925,884 | +0.15(+0.45%) |
Jan 12, 2012 | 33.15 | 34.31 | 32.96 | 34.15 | 7,718,953 | +3.10(+9.97%) |
Jan 11, 2012 | 30.87 | 31.51 | 30.87 | 31.06 | 1,370,188 | +0.10(+0.33%) |
Jan 10, 2012 | 30.78 | 31.03 | 30.38 | 30.96 | 1,671,380 | +0.89(+2.96%) |
Jan 09, 2012 | 29.72 | 30.32 | 29.70 | 30.07 | 1,121,340 | +0.38(+1.28%) |
Jan 06, 2012 | 29.52 | 30.14 | 29.45 | 29.69 | 1,462,925 | +0.12(+0.42%) |
Jan 05, 2012 | 29.38 | 29.73 | 29.17 | 29.56 | 1,945,952 | +0.02(+0.07%) |
Jan 04, 2012 | 29.50 | 29.82 | 29.26 | 29.54 | 1,524,824 | -0.33(-1.11%) |
Dec 30, 2011 | 30.39 | 30.46 | 29.83 | 29.87 | 909,738 | -0.51(-1.68%) |
Dec 29, 2011 | 30.61 | 30.70 | 30.31 | 30.39 | 618,202 | -0.15(-0.49%) |
Dec 28, 2011 | 30.74 | 31.00 | 30.42 | 30.53 | 909,169 | -0.15(-0.49%) |
Dec 27, 2011 | 30.23 | 30.80 | 30.13 | 30.68 | 842,506 | +0.46(+1.54%) |
Dec 23, 2011 | 30.24 | 30.43 | 29.77 | 30.22 | 966,047 | -0.63(-2.03%) |
Dec 21, 2011 | 30.88 | 30.92 | 30.45 | 30.84 | 873,953 | -0.14(-0.44%) |
Dec 20, 2011 | 30.76 | 31.07 | 30.52 | 30.98 | 1,474,450 | +0.51(+1.66%) |
Dec 19, 2011 | 31.13 | 31.40 | 30.33 | 30.47 | 1,010,536 | -0.54(-1.73%) |
Dec 16, 2011 | 30.54 | 31.07 | 30.43 | 31.01 | 1,943,350 | +0.56(+1.85%) |
Dec 15, 2011 | 30.37 | 30.74 | 30.23 | 30.45 | 1,856,669 | +0.36(+1.20%) |
Dec 14, 2011 | 30.78 | 30.81 | 29.70 | 30.09 | 2,165,433 | -0.90(-2.90%) |
Dec 13, 2011 | 31.76 | 32.05 | 30.76 | 30.99 | 1,425,498 | -0.61(-1.93%) |
Dec 12, 2011 | 31.88 | 31.88 | 31.29 | 31.59 | 1,154,107 | -0.46(-1.43%) |
Dec 09, 2011 | 31.09 | 32.14 | 31.07 | 32.05 | 1,140,046 | +0.99(+3.19%) |
Dec 08, 2011 | 31.41 | 31.72 | 31.01 | 31.06 | 1,109,128 | -0.60(-1.88%) |
Dec 07, 2011 | 31.09 | 31.82 | 30.79 | 31.66 | 1,388,939 | +0.42(+1.34%) |
Dec 06, 2011 | 31.59 | 31.64 | 31.04 | 31.24 | 907,349 | -0.26(-0.84%) |
Dec 05, 2011 | 31.14 | 31.79 | 30.90 | 31.50 | 1,550,586 | +0.76(+2.47%) |
Dec 02, 2011 | 31.19 | 31.19 | 30.62 | 30.75 | 1,912,779 | -0.01(-0.04%) |
Dec 01, 2011 | 30.65 | 31.09 | 30.50 | 30.76 | 921,918 | +0.00(+0.00%) |
Nov 30, 2011 | 31.56 | 31.87 | 30.32 | 30.76 | 2,206,209 | +0.95(+3.19%) |
Nov 29, 2011 | 29.39 | 29.95 | 29.21 | 29.81 | 2,246,807 | +0.49(+1.67%) |
Nov 28, 2011 | 29.77 | 30.40 | 29.29 | 29.32 | 2,385,992 | +0.50(+1.73%) |
Nov 25, 2011 | 29.89 | 30.02 | 28.79 | 28.82 | 1,358,071 | -1.09(-3.66%) |
Nov 23, 2011 | 30.28 | 30.55 | 29.90 | 29.92 | 1,098,619 | -0.60(-1.95%) |
Nov 22, 2011 | 30.41 | 30.91 | 30.24 | 30.51 | 1,379,609 | -0.06(-0.18%) |
Nov 21, 2011 | 30.33 | 30.74 | 30.10 | 30.57 | 1,345,511 | -0.21(-0.68%) |
Nov 18, 2011 | 31.08 | 31.08 | 30.31 | 30.78 | 1,450,943 | -0.14(-0.45%) |
Nov 17, 2011 | 31.73 | 31.94 | 30.78 | 30.92 | 1,810,876 | -0.85(-2.68%) |
Nov 16, 2011 | 31.95 | 33.31 | 31.66 | 31.77 | 3,499,004 | -0.34(-1.06%) |
Nov 15, 2011 | 31.65 | 32.26 | 31.28 | 32.11 | 1,183,718 | +0.43(+1.34%) |
Nov 14, 2011 | 31.74 | 32.11 | 31.45 | 31.68 | 1,421,658 | -0.04(-0.13%) |
Nov 11, 2011 | 31.10 | 31.87 | 30.80 | 31.73 | 1,572,391 | +0.98(+3.20%) |
Nov 10, 2011 | 30.82 | 30.87 | 30.41 | 30.74 | 980,702 | +0.32(+1.05%) |
Nov 09, 2011 | 30.67 | 31.19 | 30.34 | 30.42 | 1,359,476 | -0.87(-2.78%) |
Nov 08, 2011 | 31.30 | 31.35 | 30.27 | 31.29 | 1,162,096 | +0.21(+0.67%) |
Nov 07, 2011 | 31.03 | 31.64 | 30.57 | 31.08 | 1,447,496 | +0.14(+0.47%) |
Nov 04, 2011 | 30.70 | 30.99 | 30.40 | 30.94 | 744,521 | +0.00(+0.00%) |
Nov 03, 2011 | 31.14 | 31.19 | 30.03 | 30.94 | 1,187,968 | +0.06(+0.21%) |
Nov 02, 2011 | 30.68 | 31.05 | 30.33 | 30.88 | 1,414,101 | +0.69(+2.30%) |