Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 43.80 | 44.07 | 43.13 | 43.88 | 2,013,973 | +0.03(+0.08%) |
Oct 26, 2012 | 43.70 | 43.84 | 43.84 | 43.84 | 1,444,766 | +0.06(+0.14%) |
Oct 25, 2012 | 43.91 | 44.45 | 43.58 | 43.78 | 1,614,941 | +0.39(+0.90%) |
Oct 24, 2012 | 43.59 | 44.35 | 43.19 | 43.39 | 1,948,731 | -0.37(-0.83%) |
Oct 23, 2012 | 43.32 | 43.86 | 43.03 | 43.76 | 1,743,936 | -0.44(-0.99%) |
Oct 19, 2012 | 45.04 | 45.08 | 43.96 | 44.20 | 2,840,567 | -0.72(-1.60%) |
Oct 18, 2012 | 44.53 | 44.91 | 44.38 | 44.91 | 1,751,028 | +0.38(+0.85%) |
Oct 17, 2012 | 44.16 | 44.58 | 43.99 | 44.53 | 1,246,775 | +0.54(+1.24%) |
Oct 16, 2012 | 43.57 | 44.05 | 43.51 | 43.99 | 1,034,157 | +0.65(+1.49%) |
Oct 15, 2012 | 42.92 | 43.40 | 42.74 | 43.34 | 828,076 | +0.33(+0.77%) |
Oct 12, 2012 | 43.39 | 43.66 | 42.56 | 43.01 | 1,293,643 | -0.44(-1.01%) |
Oct 11, 2012 | 43.50 | 43.79 | 43.20 | 43.45 | 1,275,904 | +0.39(+0.90%) |
Oct 10, 2012 | 43.32 | 43.42 | 42.89 | 43.07 | 1,064,065 | -0.22(-0.50%) |
Oct 09, 2012 | 43.61 | 43.66 | 43.22 | 43.28 | 1,414,256 | -0.18(-0.40%) |
Oct 08, 2012 | 43.49 | 43.66 | 43.05 | 43.46 | 1,744,529 | +0.32(+0.74%) |
Oct 05, 2012 | 43.21 | 43.66 | 42.92 | 43.14 | 1,484,851 | +0.15(+0.35%) |
Oct 04, 2012 | 42.78 | 43.21 | 42.59 | 42.99 | 1,547,295 | +0.51(+1.21%) |
Oct 03, 2012 | 42.52 | 42.61 | 42.17 | 42.48 | 1,571,002 | +0.10(+0.24%) |
Oct 02, 2012 | 42.92 | 42.97 | 42.17 | 42.38 | 1,287,965 | -0.36(-0.84%) |
Oct 01, 2012 | 43.05 | 43.45 | 42.50 | 42.74 | 1,406,352 | -0.07(-0.17%) |
Sep 28, 2012 | 42.65 | 42.87 | 42.16 | 42.81 | 1,621,994 | +0.01(+0.03%) |
Sep 27, 2012 | 42.63 | 42.92 | 42.36 | 42.80 | 1,032,547 | +0.48(+1.13%) |
Sep 26, 2012 | 42.62 | 42.67 | 42.17 | 42.32 | 1,608,558 | -0.26(-0.60%) |
Sep 25, 2012 | 43.36 | 43.62 | 42.56 | 42.57 | 1,374,617 | -0.80(-1.84%) |
Sep 24, 2012 | 43.26 | 43.68 | 42.98 | 43.37 | 1,034,638 | +0.01(+0.03%) |
Sep 21, 2012 | 43.75 | 43.90 | 43.35 | 43.36 | 1,862,163 | -0.18(-0.40%) |
Sep 20, 2012 | 43.43 | 43.61 | 43.06 | 43.53 | 1,188,118 | -0.06(-0.15%) |
Sep 19, 2012 | 43.83 | 43.89 | 43.43 | 43.60 | 1,175,412 | -0.05(-0.12%) |
Sep 18, 2012 | 43.70 | 44.04 | 43.51 | 43.65 | 1,757,973 | -0.36(-0.82%) |
Sep 17, 2012 | 44.35 | 44.48 | 43.78 | 44.01 | 1,886,869 | -0.50(-1.12%) |
Sep 14, 2012 | 43.23 | 44.62 | 43.23 | 44.51 | 2,454,180 | +1.03(+2.38%) |
Sep 13, 2012 | 42.30 | 43.51 | 41.96 | 43.47 | 2,701,708 | +0.62(+1.44%) |
Sep 12, 2012 | 42.84 | 43.14 | 42.70 | 42.86 | 1,013,095 | +0.20(+0.48%) |
Sep 11, 2012 | 42.66 | 42.88 | 42.55 | 42.65 | 1,127,191 | +0.11(+0.25%) |
Sep 10, 2012 | 42.63 | 43.04 | 42.50 | 42.55 | 1,153,636 | -0.10(-0.24%) |
Sep 07, 2012 | 42.79 | 43.10 | 42.49 | 42.65 | 1,657,588 | +0.07(+0.17%) |
Sep 06, 2012 | 41.37 | 42.67 | 41.37 | 42.57 | 1,661,144 | +1.33(+3.21%) |
Sep 05, 2012 | 41.58 | 41.85 | 41.11 | 41.25 | 1,529,300 | -0.45(-1.09%) |
Sep 04, 2012 | 41.35 | 41.76 | 41.27 | 41.70 | 1,113,468 | +0.37(+0.90%) |
Aug 31, 2012 | 41.38 | 41.69 | 41.11 | 41.33 | 969,979 | +0.04(+0.10%) |
Aug 30, 2012 | 40.97 | 41.47 | 40.80 | 41.29 | 965,181 | +0.00(+0.00%) |
Aug 29, 2012 | 41.84 | 41.86 | 41.23 | 41.29 | 2,233,278 | -0.32(-0.78%) |
Aug 27, 2012 | 42.35 | 42.36 | 41.56 | 41.61 | 881,149 | -0.59(-1.39%) |
Aug 24, 2012 | 41.33 | 42.29 | 41.23 | 42.20 | 1,383,857 | +0.73(+1.75%) |
Aug 23, 2012 | 41.71 | 41.73 | 41.35 | 41.47 | 846,403 | -0.34(-0.82%) |
Aug 22, 2012 | 41.80 | 41.90 | 41.44 | 41.81 | 964,794 | -0.05(-0.11%) |
Aug 21, 2012 | 41.79 | 42.38 | 41.71 | 41.86 | 1,056,435 | +0.09(+0.23%) |
Aug 20, 2012 | 41.81 | 41.93 | 41.43 | 41.77 | 1,081,556 | -0.19(-0.45%) |
Aug 17, 2012 | 42.23 | 42.38 | 41.66 | 41.95 | 1,197,172 | -0.19(-0.45%) |
Aug 16, 2012 | 41.31 | 42.23 | 41.21 | 42.14 | 1,632,920 | +0.71(+1.70%) |
Aug 15, 2012 | 40.98 | 41.46 | 40.95 | 41.44 | 619,766 | +0.38(+0.93%) |
Aug 14, 2012 | 41.19 | 41.33 | 40.95 | 41.05 | 808,846 | -0.03(-0.07%) |
Aug 13, 2012 | 40.97 | 41.13 | 40.48 | 41.08 | 910,730 | +0.09(+0.23%) |
Aug 10, 2012 | 40.97 | 41.09 | 40.67 | 40.99 | 1,043,225 | -0.06(-0.15%) |
Aug 09, 2012 | 40.99 | 41.24 | 40.76 | 41.05 | 1,093,018 | +0.16(+0.40%) |
Aug 08, 2012 | 41.32 | 41.47 | 40.84 | 40.88 | 1,571,153 | -0.59(-1.41%) |
Aug 07, 2012 | 40.97 | 41.87 | 40.89 | 41.47 | 1,118,220 | +0.67(+1.63%) |
Aug 06, 2012 | 41.02 | 41.18 | 40.70 | 40.80 | 1,424,324 | -0.10(-0.25%) |
Aug 03, 2012 | 40.60 | 41.05 | 40.43 | 40.90 | 1,560,412 | +1.14(+2.86%) |
Aug 02, 2012 | 40.02 | 40.31 | 39.36 | 39.77 | 2,026,999 | -0.71(-1.75%) |
Aug 01, 2012 | 41.23 | 41.25 | 40.43 | 40.47 | 1,920,977 | -0.39(-0.95%) |
Jul 31, 2012 | 40.39 | 41.03 | 40.28 | 40.86 | 2,155,766 | +0.36(+0.88%) |
Jul 30, 2012 | 41.07 | 41.36 | 40.41 | 40.51 | 2,800,742 | -0.69(-1.68%) |
Jul 27, 2012 | 40.71 | 41.48 | 40.45 | 41.20 | 1,943,268 | +1.01(+2.51%) |
Jul 26, 2012 | 40.37 | 40.66 | 39.86 | 40.19 | 2,577,405 | +0.52(+1.32%) |
Jul 25, 2012 | 39.72 | 40.19 | 39.58 | 39.67 | 3,301,050 | -1.15(-2.82%) |
Jul 24, 2012 | 41.21 | 41.21 | 40.35 | 40.82 | 2,097,389 | -0.30(-0.72%) |
Jul 23, 2012 | 40.61 | 41.37 | 40.31 | 41.11 | 1,487,498 | -0.24(-0.57%) |
Jul 20, 2012 | 41.87 | 42.12 | 41.33 | 41.35 | 3,741,894 | -0.83(-1.96%) |
Jul 19, 2012 | 42.28 | 42.65 | 42.03 | 42.18 | 1,934,717 | -0.17(-0.40%) |
Jul 18, 2012 | 41.57 | 42.41 | 41.56 | 42.34 | 1,772,588 | +0.59(+1.40%) |
Jul 17, 2012 | 41.91 | 42.17 | 41.11 | 41.76 | 1,385,103 | +0.15(+0.37%) |
Jul 16, 2012 | 41.93 | 42.06 | 41.48 | 41.60 | 1,405,625 | -0.63(-1.50%) |
Jul 13, 2012 | 40.89 | 42.36 | 40.75 | 42.24 | 2,598,689 | +1.63(+4.01%) |
Jul 12, 2012 | 40.50 | 40.80 | 40.23 | 40.61 | 2,199,438 | -0.38(-0.92%) |
Jul 11, 2012 | 40.60 | 41.09 | 40.50 | 40.99 | 1,599,202 | +0.41(+1.01%) |
Jul 10, 2012 | 41.95 | 42.22 | 40.44 | 40.58 | 2,778,590 | -0.96(-2.30%) |
Jul 09, 2012 | 41.62 | 41.62 | 41.23 | 41.53 | 1,424,147 | -0.05(-0.13%) |
Jul 06, 2012 | 41.42 | 41.71 | 41.18 | 41.58 | 1,433,210 | -0.40(-0.96%) |
Jul 05, 2012 | 42.31 | 42.46 | 41.95 | 41.99 | 1,443,534 | -0.47(-1.11%) |
Jul 03, 2012 | 42.41 | 42.63 | 42.18 | 42.46 | 977,948 | +0.06(+0.14%) |
Jul 02, 2012 | 42.49 | 42.60 | 41.87 | 42.40 | 1,576,148 | +0.05(+0.11%) |
Jun 29, 2012 | 41.80 | 42.36 | 41.47 | 42.35 | 2,733,268 | +1.49(+3.66%) |
Jun 28, 2012 | 40.48 | 40.93 | 40.11 | 40.86 | 1,450,737 | +0.05(+0.13%) |
Jun 27, 2012 | 40.40 | 40.91 | 40.12 | 40.80 | 1,640,162 | +0.62(+1.55%) |
Jun 26, 2012 | 40.21 | 40.39 | 39.84 | 40.18 | 1,922,133 | +0.22(+0.55%) |
Jun 25, 2012 | 40.37 | 40.48 | 39.85 | 39.96 | 2,748,544 | -0.90(-2.21%) |
Jun 22, 2012 | 40.53 | 40.98 | 39.99 | 40.86 | 3,037,525 | +0.86(+2.14%) |
Jun 21, 2012 | 41.82 | 41.97 | 39.99 | 40.01 | 3,206,585 | -1.60(-3.86%) |
Jun 20, 2012 | 41.55 | 41.95 | 41.23 | 41.61 | 2,928,446 | +0.11(+0.28%) |
Jun 19, 2012 | 40.98 | 41.59 | 40.95 | 41.50 | 2,332,817 | +0.71(+1.73%) |
Jun 18, 2012 | 40.60 | 40.91 | 40.27 | 40.79 | 1,801,769 | -0.10(-0.25%) |
Jun 15, 2012 | 40.27 | 40.90 | 40.09 | 40.89 | 3,673,414 | +0.69(+1.72%) |
Jun 14, 2012 | 39.57 | 40.42 | 39.51 | 40.20 | 3,005,801 | +0.75(+1.91%) |
Jun 13, 2012 | 39.36 | 39.85 | 39.12 | 39.45 | 2,734,136 | -0.18(-0.46%) |
Jun 12, 2012 | 38.65 | 39.63 | 38.65 | 39.63 | 3,066,783 | +0.75(+1.94%) |
Jun 11, 2012 | 39.75 | 39.82 | 38.83 | 38.87 | 2,158,171 | -0.45(-1.14%) |
Jun 08, 2012 | 38.91 | 39.34 | 38.47 | 39.32 | 2,190,417 | +0.33(+0.86%) |
Jun 07, 2012 | 39.18 | 39.37 | 38.65 | 38.99 | 3,155,531 | +0.40(+1.04%) |
Jun 06, 2012 | 37.58 | 38.59 | 37.42 | 38.59 | 2,452,816 | +1.42(+3.83%) |
Jun 05, 2012 | 36.83 | 37.37 | 36.83 | 37.16 | 3,207,329 | +0.23(+0.63%) |
Jun 04, 2012 | 36.91 | 37.14 | 36.43 | 36.93 | 3,291,755 | +0.01(+0.02%) |
Jun 01, 2012 | 37.61 | 37.76 | 36.78 | 36.92 | 4,079,311 | -1.59(-4.13%) |
May 31, 2012 | 38.39 | 38.83 | 37.81 | 38.51 | 2,543,571 | +0.16(+0.42%) |
May 30, 2012 | 38.55 | 38.67 | 38.27 | 38.35 | 1,886,646 | -0.64(-1.65%) |
May 29, 2012 | 38.71 | 39.05 | 38.55 | 38.99 | 2,450,673 | +0.74(+1.94%) |
May 25, 2012 | 38.81 | 39.01 | 38.18 | 38.25 | 3,078,190 | -0.58(-1.50%) |
May 24, 2012 | 38.69 | 38.83 | 38.24 | 38.83 | 2,881,830 | +0.31(+0.82%) |
May 23, 2012 | 38.44 | 38.64 | 38.00 | 38.52 | 4,675,256 | -0.33(-0.86%) |
May 22, 2012 | 39.13 | 39.64 | 38.57 | 38.85 | 3,063,876 | -0.03(-0.09%) |
May 21, 2012 | 38.04 | 38.91 | 37.87 | 38.89 | 3,352,272 | +0.84(+2.21%) |
May 18, 2012 | 39.03 | 39.18 | 37.96 | 38.04 | 3,472,698 | -0.75(-1.93%) |
May 17, 2012 | 39.70 | 39.79 | 38.79 | 38.79 | 2,538,076 | -0.77(-1.94%) |
May 16, 2012 | 40.06 | 40.40 | 39.55 | 39.56 | 2,405,504 | -0.17(-0.42%) |
May 15, 2012 | 39.87 | 40.26 | 39.68 | 39.73 | 2,156,703 | -0.05(-0.13%) |
May 14, 2012 | 39.61 | 40.22 | 39.48 | 39.78 | 2,325,508 | -0.43(-1.06%) |
May 11, 2012 | 39.72 | 40.55 | 39.46 | 40.21 | 1,975,390 | +0.17(+0.43%) |
May 10, 2012 | 40.39 | 40.59 | 39.82 | 40.04 | 2,284,168 | +0.09(+0.23%) |
May 09, 2012 | 39.53 | 40.15 | 39.46 | 39.94 | 2,496,517 | -0.18(-0.45%) |
May 08, 2012 | 39.92 | 40.18 | 39.35 | 40.12 | 2,895,716 | -0.17(-0.41%) |
May 07, 2012 | 40.09 | 40.51 | 39.94 | 40.29 | 3,394,927 | -0.13(-0.33%) |
May 04, 2012 | 40.77 | 40.94 | 40.12 | 40.42 | 2,861,875 | -0.70(-1.69%) |
May 03, 2012 | 41.63 | 41.70 | 40.96 | 41.12 | 2,343,447 | -0.50(-1.21%) |
May 02, 2012 | 41.87 | 41.87 | 41.35 | 41.62 | 2,358,673 | -0.45(-1.08%) |
May 01, 2012 | 42.09 | 42.73 | 41.81 | 42.08 | 3,087,459 | -0.13(-0.31%) |
Apr 30, 2012 | 42.17 | 42.26 | 41.81 | 42.21 | 1,275,383 | -0.08(-0.18%) |
Apr 27, 2012 | 42.50 | 42.69 | 41.90 | 42.28 | 1,464,977 | -0.11(-0.27%) |
Apr 26, 2012 | 42.06 | 42.57 | 41.95 | 42.40 | 1,642,786 | +0.15(+0.35%) |
Apr 25, 2012 | 41.69 | 42.37 | 41.35 | 42.25 | 2,260,258 | +0.82(+1.99%) |
Apr 24, 2012 | 40.95 | 41.74 | 40.85 | 41.43 | 2,437,097 | +0.63(+1.54%) |
Apr 23, 2012 | 40.97 | 40.97 | 40.44 | 40.80 | 2,164,639 | -0.58(-1.41%) |
Apr 20, 2012 | 41.43 | 41.81 | 41.13 | 41.38 | 1,952,191 | +0.08(+0.19%) |
Apr 19, 2012 | 41.84 | 41.96 | 41.06 | 41.30 | 1,745,449 | -0.45(-1.09%) |
Apr 18, 2012 | 42.21 | 42.21 | 41.72 | 41.76 | 1,524,183 | -0.71(-1.67%) |
Apr 17, 2012 | 41.99 | 42.65 | 41.77 | 42.46 | 1,599,099 | +0.88(+2.12%) |
Apr 16, 2012 | 41.92 | 42.04 | 41.23 | 41.58 | 1,790,758 | +0.09(+0.21%) |
Apr 13, 2012 | 42.24 | 42.24 | 41.43 | 41.49 | 1,647,867 | -0.68(-1.62%) |
Apr 12, 2012 | 41.52 | 42.22 | 41.33 | 42.18 | 2,291,297 | +0.85(+2.06%) |
Apr 11, 2012 | 42.02 | 42.13 | 41.15 | 41.33 | 3,183,933 | -0.03(-0.08%) |
Apr 10, 2012 | 42.48 | 42.52 | 41.35 | 41.36 | 2,766,584 | -1.18(-2.77%) |
Apr 09, 2012 | 42.69 | 42.83 | 42.30 | 42.54 | 1,285,735 | -0.85(-1.96%) |
Apr 05, 2012 | 42.97 | 43.49 | 42.92 | 43.39 | 1,164,549 | +0.23(+0.53%) |
Apr 04, 2012 | 43.51 | 43.63 | 43.03 | 43.16 | 1,839,841 | -0.77(-1.75%) |
Apr 03, 2012 | 43.83 | 44.00 | 43.51 | 43.93 | 2,076,659 | +0.00(+0.00%) |
Apr 02, 2012 | 43.49 | 44.14 | 43.32 | 43.93 | 2,294,538 | +0.26(+0.60%) |
Mar 30, 2012 | 43.07 | 43.89 | 43.03 | 43.67 | 2,762,811 | +0.80(+1.87%) |
Mar 29, 2012 | 43.01 | 43.18 | 42.47 | 42.87 | 1,850,506 | -0.26(-0.60%) |
Mar 28, 2012 | 43.49 | 43.59 | 42.66 | 43.13 | 1,992,627 | -0.20(-0.46%) |
Mar 27, 2012 | 43.63 | 43.63 | 43.28 | 43.33 | 1,530,432 | -0.14(-0.32%) |
Mar 26, 2012 | 43.34 | 43.57 | 43.10 | 43.47 | 1,787,102 | +0.66(+1.53%) |
Mar 23, 2012 | 42.95 | 43.05 | 42.40 | 42.81 | 1,216,890 | +0.05(+0.13%) |
Mar 22, 2012 | 42.91 | 42.95 | 42.48 | 42.76 | 1,387,367 | -0.37(-0.85%) |
Mar 21, 2012 | 43.22 | 43.54 | 42.93 | 43.13 | 1,884,474 | -0.01(-0.02%) |
Mar 20, 2012 | 42.97 | 43.23 | 42.80 | 43.13 | 1,828,341 | -0.15(-0.34%) |
Mar 19, 2012 | 43.21 | 43.39 | 42.92 | 43.28 | 1,752,733 | -0.03(-0.08%) |
Mar 16, 2012 | 43.38 | 43.60 | 43.23 | 43.31 | 3,255,503 | +0.04(+0.09%) |
Mar 15, 2012 | 42.85 | 43.47 | 42.60 | 43.27 | 1,708,720 | +0.64(+1.49%) |
Mar 14, 2012 | 42.77 | 42.94 | 42.30 | 42.64 | 1,648,872 | -0.13(-0.31%) |
Mar 13, 2012 | 41.95 | 42.80 | 41.62 | 42.77 | 2,498,371 | +1.28(+3.08%) |
Mar 12, 2012 | 41.91 | 42.17 | 41.38 | 41.49 | 2,145,341 | -0.48(-1.14%) |
Mar 09, 2012 | 41.51 | 42.19 | 41.24 | 41.97 | 2,623,100 | +0.70(+1.71%) |
Mar 08, 2012 | 41.09 | 41.35 | 40.73 | 41.27 | 2,287,718 | +0.71(+1.75%) |
Mar 07, 2012 | 40.32 | 40.59 | 40.12 | 40.56 | 1,691,382 | +0.53(+1.33%) |
Mar 06, 2012 | 40.26 | 40.41 | 39.91 | 40.03 | 2,620,493 | -0.66(-1.63%) |
Mar 05, 2012 | 40.83 | 40.90 | 40.48 | 40.69 | 1,530,453 | -0.31(-0.76%) |
Mar 02, 2012 | 41.34 | 41.40 | 40.85 | 41.00 | 1,520,335 | -0.39(-0.95%) |
Mar 01, 2012 | 41.04 | 41.52 | 41.04 | 41.40 | 1,855,299 | +0.43(+1.06%) |
Feb 29, 2012 | 40.98 | 41.20 | 40.62 | 40.96 | 2,330,989 | +0.23(+0.57%) |
Feb 28, 2012 | 40.78 | 41.12 | 40.57 | 40.73 | 1,753,401 | -0.01(-0.02%) |
Feb 27, 2012 | 40.29 | 40.87 | 40.22 | 40.74 | 2,000,299 | +0.15(+0.36%) |
Feb 24, 2012 | 41.04 | 41.18 | 40.52 | 40.59 | 1,681,325 | -0.31(-0.75%) |
Feb 23, 2012 | 40.57 | 40.97 | 40.47 | 40.90 | 2,240,741 | +0.23(+0.57%) |
Feb 22, 2012 | 41.09 | 41.26 | 40.63 | 40.66 | 1,927,898 | -0.37(-0.91%) |
Feb 21, 2012 | 41.90 | 41.90 | 40.90 | 41.04 | 3,107,691 | -0.80(-1.92%) |
Feb 17, 2012 | 41.57 | 41.87 | 41.30 | 41.84 | 2,878,485 | +0.46(+1.11%) |
Feb 16, 2012 | 40.04 | 41.39 | 39.97 | 41.38 | 3,015,935 | +1.41(+3.54%) |
Feb 15, 2012 | 40.12 | 40.38 | 39.70 | 39.97 | 3,078,893 | +0.10(+0.24%) |
Feb 14, 2012 | 39.70 | 39.93 | 39.46 | 39.87 | 2,207,945 | -0.10(-0.25%) |
Feb 13, 2012 | 39.83 | 40.07 | 39.65 | 39.97 | 2,192,714 | +0.64(+1.62%) |
Feb 10, 2012 | 39.14 | 39.44 | 38.83 | 39.33 | 2,803,876 | -0.27(-0.69%) |
Feb 09, 2012 | 38.91 | 39.64 | 38.67 | 39.61 | 4,418,177 | +0.68(+1.74%) |
Feb 08, 2012 | 39.00 | 39.25 | 38.46 | 38.93 | 4,589,420 | -0.09(-0.22%) |
Feb 07, 2012 | 38.89 | 39.09 | 38.32 | 39.01 | 3,149,556 | -0.07(-0.17%) |
Feb 06, 2012 | 39.10 | 39.49 | 38.92 | 39.08 | 1,979,315 | -0.36(-0.91%) |
Feb 03, 2012 | 38.81 | 39.47 | 38.77 | 39.44 | 3,685,938 | +0.96(+2.51%) |
Feb 02, 2012 | 39.19 | 39.30 | 38.38 | 38.48 | 2,829,235 | -0.51(-1.31%) |
Feb 01, 2012 | 37.90 | 39.17 | 37.58 | 38.99 | 4,157,263 | +0.52(+1.35%) |
Jan 31, 2012 | 39.03 | 39.03 | 37.98 | 38.47 | 3,357,145 | -0.27(-0.70%) |
Jan 30, 2012 | 39.35 | 39.47 | 38.46 | 38.74 | 3,200,292 | -1.04(-2.62%) |
Jan 27, 2012 | 39.83 | 40.46 | 39.49 | 39.79 | 4,078,559 | -0.81(-2.00%) |
Jan 26, 2012 | 40.89 | 41.33 | 40.44 | 40.60 | 3,236,293 | +0.04(+0.10%) |
Jan 25, 2012 | 40.10 | 40.67 | 39.99 | 40.56 | 2,036,924 | +0.29(+0.73%) |
Jan 24, 2012 | 39.75 | 40.37 | 39.51 | 40.26 | 1,891,956 | +0.24(+0.60%) |
Jan 23, 2012 | 39.93 | 40.17 | 39.63 | 40.03 | 2,125,927 | +0.09(+0.22%) |
Jan 20, 2012 | 40.01 | 40.12 | 39.72 | 39.94 | 4,392,412 | -0.01(-0.02%) |
Jan 19, 2012 | 39.93 | 40.25 | 39.16 | 39.95 | 4,291,955 | +0.21(+0.54%) |
Jan 18, 2012 | 39.01 | 39.83 | 38.83 | 39.73 | 2,884,158 | +0.70(+1.81%) |
Jan 17, 2012 | 39.39 | 39.86 | 38.90 | 39.03 | 2,603,820 | -0.21(-0.54%) |
Jan 13, 2012 | 39.11 | 39.29 | 38.67 | 39.24 | 2,254,624 | -0.25(-0.62%) |
Jan 12, 2012 | 39.65 | 39.69 | 39.15 | 39.49 | 2,688,440 | +0.03(+0.07%) |
Jan 11, 2012 | 39.26 | 39.62 | 39.15 | 39.46 | 2,832,606 | -0.72(-1.79%) |
Jan 10, 2012 | 39.43 | 40.41 | 39.30 | 40.18 | 3,920,335 | +1.47(+3.80%) |
Jan 09, 2012 | 39.15 | 39.47 | 38.67 | 38.71 | 3,391,964 | -0.34(-0.87%) |
Jan 06, 2012 | 38.85 | 39.36 | 38.56 | 39.05 | 2,983,041 | +0.28(+0.72%) |
Jan 05, 2012 | 37.86 | 38.85 | 37.56 | 38.77 | 2,755,703 | +0.54(+1.41%) |
Jan 04, 2012 | 38.06 | 38.38 | 37.79 | 38.23 | 1,792,860 | +0.35(+0.93%) |
Dec 30, 2011 | 38.13 | 38.30 | 37.84 | 37.88 | 1,677,390 | -0.27(-0.71%) |
Dec 29, 2011 | 37.65 | 38.22 | 37.52 | 38.15 | 1,548,313 | +0.71(+1.90%) |
Dec 28, 2011 | 38.23 | 38.29 | 37.40 | 37.44 | 1,974,765 | -0.75(-1.97%) |
Dec 27, 2011 | 38.22 | 38.58 | 37.92 | 38.19 | 1,268,681 | -0.05(-0.12%) |
Dec 23, 2011 | 37.91 | 38.25 | 37.54 | 38.24 | 1,800,066 | +0.62(+1.64%) |
Dec 21, 2011 | 37.58 | 37.98 | 36.66 | 37.62 | 3,108,869 | +0.07(+0.19%) |
Dec 20, 2011 | 36.51 | 37.62 | 36.43 | 37.54 | 2,902,849 | +1.84(+5.16%) |
Dec 19, 2011 | 36.23 | 36.40 | 35.63 | 35.70 | 3,727,943 | -0.40(-1.11%) |
Dec 16, 2011 | 36.24 | 36.59 | 35.79 | 36.10 | 4,695,309 | +0.19(+0.52%) |
Dec 15, 2011 | 36.47 | 36.58 | 35.86 | 35.91 | 2,569,226 | -0.09(-0.24%) |
Dec 14, 2011 | 36.49 | 36.68 | 35.84 | 36.00 | 4,266,619 | -0.60(-1.64%) |
Dec 13, 2011 | 37.48 | 37.76 | 36.23 | 36.60 | 3,235,678 | -0.80(-2.13%) |
Dec 12, 2011 | 37.65 | 37.75 | 36.87 | 37.40 | 3,063,474 | -0.94(-2.46%) |
Dec 09, 2011 | 37.47 | 38.48 | 37.23 | 38.34 | 4,181,129 | +0.64(+1.70%) |
Dec 08, 2011 | 38.99 | 39.03 | 37.58 | 37.70 | 4,818,948 | -1.56(-3.98%) |
Dec 07, 2011 | 38.16 | 39.39 | 37.69 | 39.26 | 9,907,998 | +1.00(+2.61%) |
Dec 06, 2011 | 38.38 | 38.56 | 37.93 | 38.26 | 3,153,013 | -0.11(-0.29%) |
Dec 05, 2011 | 38.92 | 39.24 | 38.00 | 38.38 | 3,803,544 | +0.34(+0.89%) |
Dec 02, 2011 | 37.98 | 39.09 | 37.91 | 38.04 | 2,861,365 | +0.61(+1.63%) |
Dec 01, 2011 | 37.32 | 37.61 | 36.73 | 37.43 | 2,492,317 | -0.12(-0.32%) |
Nov 30, 2011 | 36.83 | 37.64 | 36.73 | 37.55 | 4,823,911 | +2.35(+6.67%) |
Nov 29, 2011 | 35.10 | 35.44 | 34.76 | 35.20 | 2,878,447 | +0.26(+0.74%) |
Nov 28, 2011 | 34.39 | 34.94 | 34.30 | 34.94 | 3,179,414 | +2.12(+6.47%) |
Nov 25, 2011 | 32.75 | 33.45 | 32.67 | 32.82 | 1,378,954 | +0.11(+0.34%) |
Nov 23, 2011 | 33.32 | 33.39 | 32.65 | 32.71 | 3,559,494 | -1.01(-3.00%) |
Nov 22, 2011 | 33.78 | 34.10 | 33.32 | 33.72 | 3,110,899 | -0.19(-0.57%) |
Nov 21, 2011 | 34.13 | 34.20 | 33.57 | 33.91 | 3,205,606 | -0.82(-2.36%) |
Nov 18, 2011 | 35.05 | 35.09 | 34.49 | 34.73 | 2,609,861 | -0.01(-0.04%) |
Nov 17, 2011 | 35.29 | 35.55 | 34.58 | 34.74 | 3,917,463 | -0.63(-1.78%) |
Nov 16, 2011 | 35.63 | 36.30 | 35.25 | 35.37 | 3,007,691 | -0.83(-2.28%) |
Nov 15, 2011 | 35.70 | 36.41 | 35.50 | 36.20 | 2,762,740 | +0.30(+0.83%) |
Nov 14, 2011 | 35.82 | 36.05 | 35.73 | 35.90 | 3,658,703 | -0.04(-0.11%) |
Nov 11, 2011 | 35.17 | 36.07 | 35.01 | 35.94 | 3,210,823 | +1.44(+4.18%) |
Nov 10, 2011 | 34.77 | 34.92 | 34.21 | 34.50 | 2,970,128 | +0.48(+1.42%) |
Nov 09, 2011 | 34.74 | 34.89 | 33.98 | 34.02 | 4,602,469 | -1.93(-5.36%) |
Nov 08, 2011 | 35.29 | 36.05 | 35.15 | 35.94 | 3,494,272 | +0.87(+2.49%) |
Nov 07, 2011 | 35.00 | 35.19 | 34.44 | 35.07 | 3,570,966 | +0.17(+0.47%) |
Nov 04, 2011 | 34.42 | 35.01 | 33.98 | 34.90 | 4,088,681 | -0.03(-0.09%) |
Nov 03, 2011 | 34.40 | 35.22 | 33.33 | 34.94 | 3,886,086 | +1.08(+3.20%) |
Nov 02, 2011 | 33.71 | 34.22 | 33.26 | 33.85 | 4,298,763 | +1.01(+3.08%) |