Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 38.41 | 38.56 | 37.40 | 38.25 | 817,066 | -0.21(-0.53%) |
Nov 29, 2012 | 39.22 | 40.02 | 37.87 | 38.46 | 1,145,550 | -2.07(-5.10%) |
Nov 28, 2012 | 40.04 | 40.71 | 39.38 | 40.53 | 410,884 | +0.45(+1.12%) |
Nov 27, 2012 | 40.18 | 40.45 | 40.01 | 40.08 | 384,275 | -0.11(-0.26%) |
Nov 26, 2012 | 39.33 | 40.26 | 39.20 | 40.18 | 445,936 | +0.80(+2.04%) |
Nov 23, 2012 | 39.47 | 39.52 | 39.20 | 39.38 | 194,790 | +0.21(+0.54%) |
Nov 21, 2012 | 39.29 | 39.66 | 39.09 | 39.17 | 233,922 | +0.03(+0.08%) |
Nov 20, 2012 | 39.35 | 39.73 | 39.04 | 39.14 | 261,360 | -0.16(-0.41%) |
Nov 19, 2012 | 39.04 | 39.52 | 38.96 | 39.30 | 273,236 | +0.66(+1.71%) |
Nov 16, 2012 | 38.45 | 38.80 | 38.09 | 38.64 | 190,731 | +0.13(+0.34%) |
Nov 15, 2012 | 38.45 | 38.93 | 37.98 | 38.51 | 312,824 | -0.05(-0.13%) |
Nov 14, 2012 | 39.34 | 39.70 | 38.52 | 38.56 | 302,478 | -0.66(-1.68%) |
Nov 13, 2012 | 38.77 | 39.36 | 38.77 | 39.22 | 233,752 | +0.16(+0.40%) |
Nov 12, 2012 | 39.01 | 39.33 | 38.80 | 39.06 | 212,310 | +0.15(+0.38%) |
Nov 09, 2012 | 38.55 | 39.25 | 37.88 | 38.91 | 351,402 | +0.09(+0.22%) |
Nov 08, 2012 | 39.67 | 39.74 | 38.73 | 38.83 | 303,642 | -0.96(-2.41%) |
Nov 07, 2012 | 40.22 | 40.27 | 39.61 | 39.79 | 222,165 | -0.95(-2.34%) |
Nov 06, 2012 | 39.89 | 40.78 | 39.89 | 40.74 | 232,748 | +0.73(+1.82%) |
Nov 05, 2012 | 39.66 | 40.10 | 39.27 | 40.01 | 328,273 | +0.51(+1.29%) |
Nov 02, 2012 | 39.99 | 40.18 | 39.36 | 39.50 | 281,171 | -0.26(-0.66%) |
Nov 01, 2012 | 39.74 | 39.84 | 39.34 | 39.76 | 212,799 | +0.14(+0.35%) |
Oct 31, 2012 | 39.14 | 39.68 | 39.01 | 39.62 | 332,419 | +0.19(+0.49%) |
Oct 26, 2012 | 39.90 | 39.43 | 39.43 | 39.43 | 217,820 | -0.25(-0.63%) |
Oct 25, 2012 | 39.51 | 39.94 | 39.23 | 39.68 | 205,385 | +0.34(+0.87%) |
Oct 24, 2012 | 40.16 | 40.23 | 39.26 | 39.34 | 388,588 | -0.80(-1.99%) |
Oct 23, 2012 | 39.67 | 40.18 | 39.54 | 40.13 | 196,666 | -0.34(-0.85%) |
Oct 19, 2012 | 41.37 | 41.45 | 39.94 | 40.48 | 381,769 | -1.22(-2.93%) |
Oct 18, 2012 | 41.83 | 41.83 | 41.36 | 41.70 | 189,320 | -0.14(-0.33%) |
Oct 17, 2012 | 41.67 | 42.05 | 41.39 | 41.83 | 221,316 | +0.02(+0.04%) |
Oct 16, 2012 | 41.75 | 41.92 | 41.44 | 41.82 | 235,970 | +0.20(+0.48%) |
Oct 15, 2012 | 41.56 | 41.78 | 41.28 | 41.62 | 199,172 | +0.09(+0.21%) |
Oct 12, 2012 | 41.68 | 41.79 | 41.30 | 41.53 | 337,160 | -0.01(-0.01%) |
Oct 11, 2012 | 41.70 | 41.71 | 41.27 | 41.54 | 288,663 | -0.04(-0.09%) |
Oct 10, 2012 | 41.65 | 41.95 | 41.47 | 41.57 | 239,249 | +0.08(+0.19%) |
Oct 09, 2012 | 41.92 | 42.02 | 41.45 | 41.49 | 354,943 | -0.51(-1.22%) |
Oct 08, 2012 | 41.88 | 42.17 | 41.75 | 42.00 | 189,479 | +0.11(+0.27%) |
Oct 05, 2012 | 42.59 | 42.59 | 41.83 | 41.89 | 277,991 | -0.59(-1.39%) |
Oct 04, 2012 | 42.23 | 42.71 | 42.04 | 42.48 | 239,487 | +0.53(+1.26%) |
Oct 03, 2012 | 42.34 | 42.34 | 41.87 | 41.95 | 269,604 | -0.09(-0.22%) |
Oct 02, 2012 | 42.24 | 42.39 | 41.86 | 42.05 | 222,026 | -0.12(-0.29%) |
Oct 01, 2012 | 42.00 | 42.43 | 41.84 | 42.17 | 387,605 | +0.39(+0.93%) |
Sep 28, 2012 | 41.78 | 41.80 | 41.47 | 41.78 | 579,653 | -0.24(-0.58%) |
Sep 27, 2012 | 41.80 | 42.31 | 41.46 | 42.02 | 394,374 | +0.23(+0.55%) |
Sep 26, 2012 | 42.01 | 42.01 | 41.54 | 41.79 | 505,575 | -0.04(-0.10%) |
Sep 25, 2012 | 42.13 | 42.13 | 41.65 | 41.83 | 481,860 | +0.00(+0.01%) |
Sep 24, 2012 | 41.50 | 42.03 | 41.24 | 41.83 | 600,340 | +0.32(+0.78%) |
Sep 21, 2012 | 40.93 | 41.56 | 40.93 | 41.50 | 968,752 | +0.58(+1.41%) |
Sep 20, 2012 | 42.06 | 42.22 | 40.18 | 40.93 | 878,914 | -0.98(-2.33%) |
Sep 19, 2012 | 42.08 | 43.14 | 41.50 | 41.90 | 1,522,587 | +2.30(+5.80%) |
Sep 18, 2012 | 39.34 | 39.93 | 38.81 | 39.61 | 382,541 | -0.22(-0.56%) |
Sep 17, 2012 | 39.84 | 40.05 | 39.41 | 39.83 | 359,810 | -0.09(-0.23%) |
Sep 14, 2012 | 39.97 | 40.96 | 39.85 | 39.92 | 423,807 | -1.27(-3.08%) |
Sep 13, 2012 | 41.02 | 41.40 | 40.53 | 41.19 | 199,770 | +0.11(+0.27%) |
Sep 12, 2012 | 40.84 | 41.08 | 40.71 | 41.08 | 151,986 | +0.34(+0.83%) |
Sep 11, 2012 | 40.56 | 41.13 | 40.56 | 40.74 | 182,479 | +0.28(+0.69%) |
Sep 10, 2012 | 40.41 | 40.88 | 40.03 | 40.46 | 275,234 | +0.17(+0.43%) |
Sep 07, 2012 | 40.28 | 40.34 | 40.05 | 40.29 | 242,222 | +0.14(+0.34%) |
Sep 06, 2012 | 39.60 | 40.43 | 39.56 | 40.15 | 304,584 | +0.62(+1.57%) |
Sep 05, 2012 | 39.34 | 39.85 | 39.34 | 39.53 | 229,863 | +0.08(+0.21%) |
Sep 04, 2012 | 39.21 | 39.68 | 39.12 | 39.45 | 333,386 | +0.24(+0.62%) |
Aug 31, 2012 | 39.64 | 39.95 | 39.09 | 39.21 | 194,094 | -0.35(-0.90%) |
Aug 30, 2012 | 39.84 | 39.89 | 39.54 | 39.56 | 148,583 | -0.06(-0.16%) |
Aug 29, 2012 | 39.67 | 39.87 | 39.48 | 39.62 | 146,357 | +0.47(+1.19%) |
Aug 27, 2012 | 39.08 | 39.44 | 38.91 | 39.16 | 146,694 | +0.12(+0.32%) |
Aug 24, 2012 | 38.85 | 39.27 | 38.77 | 39.03 | 190,780 | +0.08(+0.21%) |
Aug 23, 2012 | 39.19 | 39.48 | 38.75 | 38.95 | 154,003 | -0.29(-0.73%) |
Aug 22, 2012 | 39.69 | 39.70 | 39.07 | 39.24 | 169,802 | -0.41(-1.04%) |
Aug 21, 2012 | 39.86 | 40.13 | 39.55 | 39.65 | 190,568 | -0.21(-0.52%) |
Aug 20, 2012 | 39.66 | 39.85 | 39.38 | 39.85 | 168,970 | +0.22(+0.55%) |
Aug 17, 2012 | 39.43 | 39.81 | 39.37 | 39.64 | 155,590 | +0.22(+0.55%) |
Aug 16, 2012 | 39.11 | 39.49 | 38.80 | 39.42 | 140,161 | +0.19(+0.49%) |
Aug 15, 2012 | 38.63 | 39.23 | 38.63 | 39.23 | 257,023 | +0.37(+0.96%) |
Aug 14, 2012 | 39.05 | 39.22 | 38.67 | 38.85 | 243,716 | -0.05(-0.13%) |
Aug 13, 2012 | 39.20 | 39.20 | 38.72 | 38.90 | 150,318 | -0.31(-0.78%) |
Aug 10, 2012 | 39.22 | 39.62 | 39.01 | 39.21 | 134,462 | -0.12(-0.32%) |
Aug 09, 2012 | 40.04 | 40.04 | 39.11 | 39.33 | 214,961 | -0.51(-1.28%) |
Aug 08, 2012 | 39.52 | 40.15 | 39.49 | 39.84 | 214,564 | +0.35(+0.90%) |
Aug 07, 2012 | 39.46 | 39.82 | 39.42 | 39.49 | 223,579 | +0.26(+0.67%) |
Aug 06, 2012 | 39.42 | 39.69 | 39.13 | 39.23 | 105,885 | +0.03(+0.08%) |
Aug 03, 2012 | 39.33 | 39.65 | 39.01 | 39.19 | 206,343 | +0.32(+0.83%) |
Aug 02, 2012 | 38.76 | 38.96 | 38.39 | 38.87 | 236,704 | +0.07(+0.18%) |
Aug 01, 2012 | 39.34 | 39.57 | 38.79 | 38.80 | 198,477 | -0.21(-0.53%) |
Jul 31, 2012 | 39.37 | 39.40 | 38.75 | 39.01 | 265,219 | -0.27(-0.70%) |
Jul 30, 2012 | 39.19 | 39.82 | 38.86 | 39.28 | 281,101 | +0.31(+0.80%) |
Jul 27, 2012 | 38.67 | 39.08 | 38.49 | 38.97 | 279,897 | +0.31(+0.81%) |
Jul 26, 2012 | 38.00 | 38.88 | 37.99 | 38.66 | 270,834 | +1.23(+3.29%) |
Jul 25, 2012 | 37.43 | 37.75 | 37.28 | 37.43 | 219,166 | +0.07(+0.18%) |
Jul 24, 2012 | 37.63 | 37.69 | 37.24 | 37.36 | 234,190 | -0.15(-0.40%) |
Jul 23, 2012 | 37.97 | 37.97 | 37.43 | 37.51 | 178,018 | -0.87(-2.25%) |
Jul 20, 2012 | 39.04 | 39.05 | 38.11 | 38.37 | 257,552 | -1.05(-2.67%) |
Jul 19, 2012 | 39.49 | 39.66 | 39.05 | 39.42 | 196,571 | -0.06(-0.14%) |
Jul 18, 2012 | 39.42 | 39.59 | 39.02 | 39.48 | 183,112 | -0.19(-0.49%) |
Jul 17, 2012 | 39.26 | 40.05 | 39.05 | 39.67 | 391,180 | +0.46(+1.17%) |
Jul 16, 2012 | 39.24 | 39.80 | 39.00 | 39.21 | 288,808 | +0.04(+0.11%) |
Jul 13, 2012 | 39.13 | 39.31 | 38.85 | 39.17 | 220,475 | +0.25(+0.64%) |
Jul 12, 2012 | 38.53 | 39.11 | 38.32 | 38.92 | 144,331 | +0.27(+0.71%) |
Jul 11, 2012 | 39.05 | 39.29 | 38.44 | 38.65 | 145,351 | -0.27(-0.69%) |
Jul 10, 2012 | 39.16 | 39.58 | 38.77 | 38.91 | 173,098 | -0.22(-0.57%) |
Jul 09, 2012 | 38.90 | 39.16 | 38.75 | 39.14 | 229,171 | +0.07(+0.18%) |
Jul 06, 2012 | 38.77 | 39.08 | 38.55 | 39.07 | 179,171 | -0.01(-0.03%) |
Jul 05, 2012 | 38.97 | 39.40 | 38.72 | 39.08 | 196,303 | +0.11(+0.29%) |
Jul 03, 2012 | 39.04 | 39.13 | 38.70 | 38.97 | 124,737 | -0.11(-0.29%) |
Jul 02, 2012 | 39.28 | 39.29 | 38.37 | 39.08 | 361,845 | -0.01(-0.03%) |
Jun 29, 2012 | 38.89 | 39.14 | 38.39 | 39.09 | 355,858 | +0.68(+1.77%) |
Jun 28, 2012 | 37.61 | 38.43 | 37.36 | 38.42 | 408,624 | +0.72(+1.92%) |
Jun 27, 2012 | 37.50 | 37.71 | 37.21 | 37.69 | 249,558 | +0.30(+0.80%) |
Jun 26, 2012 | 37.50 | 37.65 | 37.04 | 37.40 | 175,903 | +0.08(+0.22%) |
Jun 25, 2012 | 37.10 | 37.54 | 36.85 | 37.31 | 334,653 | +0.02(+0.05%) |
Jun 22, 2012 | 36.87 | 37.43 | 36.68 | 37.30 | 1,120,611 | +0.57(+1.54%) |
Jun 21, 2012 | 37.46 | 37.71 | 36.65 | 36.73 | 287,256 | -0.60(-1.60%) |
Jun 20, 2012 | 37.41 | 37.53 | 37.24 | 37.33 | 228,915 | -0.23(-0.61%) |
Jun 19, 2012 | 37.54 | 37.79 | 37.45 | 37.56 | 202,386 | +0.07(+0.18%) |
Jun 18, 2012 | 37.19 | 37.97 | 37.00 | 37.49 | 233,702 | +0.23(+0.62%) |
Jun 15, 2012 | 36.87 | 37.45 | 36.84 | 37.26 | 389,500 | +0.32(+0.88%) |
Jun 14, 2012 | 36.70 | 37.31 | 36.59 | 36.93 | 266,836 | +0.32(+0.87%) |
Jun 13, 2012 | 37.03 | 37.21 | 36.55 | 36.62 | 289,523 | -0.50(-1.34%) |
Jun 12, 2012 | 37.18 | 37.35 | 36.77 | 37.12 | 238,240 | +0.29(+0.79%) |
Jun 11, 2012 | 37.80 | 37.80 | 36.76 | 36.82 | 334,007 | -0.47(-1.27%) |
Jun 08, 2012 | 36.75 | 37.46 | 36.61 | 37.30 | 210,073 | +0.42(+1.13%) |
Jun 07, 2012 | 37.44 | 37.61 | 36.85 | 36.88 | 267,360 | -0.29(-0.77%) |
Jun 06, 2012 | 36.80 | 37.47 | 36.64 | 37.17 | 383,277 | +0.54(+1.46%) |
Jun 05, 2012 | 36.24 | 36.89 | 36.17 | 36.63 | 426,064 | +0.19(+0.53%) |
Jun 04, 2012 | 37.15 | 37.47 | 36.10 | 36.44 | 565,366 | -0.54(-1.45%) |
Jun 01, 2012 | 37.46 | 37.78 | 36.76 | 36.97 | 452,392 | -1.17(-3.07%) |
May 31, 2012 | 37.56 | 38.28 | 37.37 | 38.14 | 786,873 | +0.54(+1.42%) |
May 30, 2012 | 37.74 | 37.94 | 37.22 | 37.61 | 407,065 | -0.30(-0.79%) |
May 29, 2012 | 37.35 | 38.10 | 37.35 | 37.91 | 310,810 | +0.67(+1.79%) |
May 25, 2012 | 37.46 | 37.46 | 37.00 | 37.24 | 421,471 | +0.22(+0.59%) |
May 24, 2012 | 36.44 | 37.34 | 36.28 | 37.02 | 784,714 | +0.75(+2.06%) |
May 23, 2012 | 35.75 | 36.42 | 35.65 | 36.27 | 856,897 | +0.55(+1.55%) |
May 22, 2012 | 37.34 | 38.53 | 35.32 | 35.72 | 1,507,644 | -0.47(-1.29%) |
May 21, 2012 | 35.27 | 36.24 | 35.10 | 36.19 | 414,238 | +0.98(+2.79%) |
May 18, 2012 | 35.18 | 35.85 | 35.02 | 35.20 | 289,862 | -0.06(-0.18%) |
May 17, 2012 | 36.08 | 36.26 | 35.26 | 35.27 | 241,964 | -0.87(-2.41%) |
May 16, 2012 | 36.21 | 36.51 | 36.10 | 36.14 | 239,162 | +0.19(+0.54%) |
May 15, 2012 | 35.48 | 36.16 | 35.48 | 35.94 | 156,583 | +0.40(+1.14%) |
May 14, 2012 | 36.04 | 36.24 | 35.52 | 35.54 | 221,534 | -0.70(-1.94%) |
May 11, 2012 | 36.05 | 36.66 | 35.91 | 36.24 | 275,689 | +0.09(+0.24%) |
May 10, 2012 | 36.10 | 36.26 | 35.33 | 36.16 | 168,484 | +0.39(+1.08%) |
May 09, 2012 | 35.53 | 36.08 | 35.52 | 35.77 | 334,745 | +0.05(+0.14%) |
May 08, 2012 | 35.76 | 36.20 | 35.48 | 35.72 | 344,722 | -0.27(-0.76%) |
May 07, 2012 | 35.75 | 36.36 | 35.65 | 35.99 | 386,626 | +0.20(+0.56%) |
May 04, 2012 | 36.17 | 36.29 | 35.37 | 35.80 | 292,324 | -0.64(-1.74%) |
May 03, 2012 | 36.46 | 36.62 | 36.32 | 36.43 | 322,731 | -0.14(-0.37%) |
May 02, 2012 | 36.39 | 36.72 | 36.26 | 36.57 | 278,582 | +0.00(+0.00%) |
May 01, 2012 | 36.02 | 36.77 | 35.96 | 36.57 | 593,272 | +0.76(+2.12%) |
Apr 30, 2012 | 36.09 | 36.16 | 35.70 | 35.81 | 302,769 | -0.20(-0.55%) |
Apr 27, 2012 | 36.03 | 36.07 | 35.25 | 36.01 | 230,883 | +0.02(+0.07%) |
Apr 26, 2012 | 35.33 | 36.05 | 35.28 | 35.98 | 322,456 | +0.70(+1.99%) |
Apr 25, 2012 | 35.21 | 35.47 | 35.00 | 35.28 | 397,206 | +0.42(+1.20%) |
Apr 24, 2012 | 35.14 | 35.38 | 34.76 | 34.86 | 409,888 | -0.27(-0.76%) |
Apr 23, 2012 | 34.69 | 35.14 | 34.51 | 35.13 | 350,763 | -0.09(-0.25%) |
Apr 20, 2012 | 35.02 | 35.33 | 34.44 | 35.22 | 360,216 | +0.90(+2.61%) |
Apr 19, 2012 | 35.00 | 35.25 | 34.21 | 34.32 | 308,376 | -0.52(-1.50%) |
Apr 18, 2012 | 34.92 | 35.12 | 34.72 | 34.84 | 259,045 | -0.24(-0.67%) |
Apr 17, 2012 | 35.16 | 35.46 | 34.98 | 35.08 | 517,703 | +0.27(+0.79%) |
Apr 16, 2012 | 34.77 | 34.84 | 34.52 | 34.81 | 221,614 | +0.07(+0.20%) |
Apr 13, 2012 | 34.83 | 35.08 | 34.63 | 34.74 | 220,773 | -0.24(-0.69%) |
Apr 12, 2012 | 34.77 | 35.09 | 34.54 | 34.98 | 264,774 | +0.16(+0.46%) |
Apr 11, 2012 | 34.33 | 34.82 | 34.33 | 34.82 | 215,038 | +0.70(+2.06%) |
Apr 10, 2012 | 34.36 | 34.50 | 34.10 | 34.11 | 419,654 | -0.39(-1.14%) |
Apr 09, 2012 | 34.55 | 34.78 | 34.41 | 34.51 | 440,770 | -0.57(-1.63%) |
Apr 05, 2012 | 34.93 | 35.22 | 34.52 | 35.08 | 155,396 | -0.02(-0.07%) |
Apr 04, 2012 | 34.92 | 35.17 | 34.87 | 35.10 | 291,060 | -0.12(-0.34%) |
Apr 03, 2012 | 35.20 | 35.58 | 35.00 | 35.22 | 255,182 | +0.07(+0.21%) |
Apr 02, 2012 | 34.75 | 35.17 | 34.51 | 35.15 | 237,029 | +0.41(+1.18%) |
Mar 30, 2012 | 35.31 | 35.36 | 34.73 | 34.74 | 261,871 | -0.30(-0.85%) |
Mar 29, 2012 | 34.71 | 35.12 | 34.69 | 35.04 | 266,536 | +0.05(+0.14%) |
Mar 28, 2012 | 34.84 | 35.29 | 34.76 | 34.99 | 399,516 | +0.15(+0.43%) |
Mar 27, 2012 | 35.14 | 35.23 | 34.78 | 34.84 | 217,393 | -0.33(-0.94%) |
Mar 26, 2012 | 34.84 | 35.28 | 34.59 | 35.17 | 265,080 | +0.67(+1.95%) |
Mar 23, 2012 | 34.62 | 34.66 | 33.87 | 34.49 | 348,076 | -0.20(-0.57%) |
Mar 22, 2012 | 34.79 | 35.37 | 34.62 | 34.69 | 389,004 | -0.42(-1.21%) |
Mar 21, 2012 | 35.21 | 35.38 | 35.07 | 35.12 | 216,956 | -0.06(-0.18%) |
Mar 20, 2012 | 35.16 | 35.39 | 35.00 | 35.18 | 216,312 | -0.26(-0.72%) |
Mar 19, 2012 | 35.10 | 35.59 | 34.73 | 35.43 | 309,883 | +0.33(+0.94%) |
Mar 16, 2012 | 35.64 | 35.64 | 34.97 | 35.10 | 363,318 | -0.50(-1.40%) |
Mar 15, 2012 | 35.28 | 35.64 | 34.96 | 35.60 | 169,442 | +0.40(+1.15%) |
Mar 14, 2012 | 35.28 | 35.61 | 35.12 | 35.20 | 245,428 | -0.08(-0.23%) |
Mar 13, 2012 | 35.14 | 35.31 | 34.90 | 35.28 | 260,575 | +0.39(+1.12%) |
Mar 12, 2012 | 34.91 | 35.24 | 34.80 | 34.89 | 158,442 | -0.02(-0.07%) |
Mar 09, 2012 | 34.53 | 35.20 | 34.53 | 34.91 | 252,035 | +0.47(+1.37%) |
Mar 08, 2012 | 34.39 | 34.50 | 34.21 | 34.44 | 655,913 | +0.19(+0.56%) |
Mar 07, 2012 | 34.31 | 34.37 | 34.15 | 34.25 | 363,697 | +0.05(+0.15%) |
Mar 06, 2012 | 33.90 | 34.27 | 33.55 | 34.20 | 405,109 | -0.04(-0.13%) |
Mar 05, 2012 | 34.06 | 34.24 | 34.03 | 34.24 | 565,650 | +0.04(+0.11%) |
Mar 02, 2012 | 34.54 | 34.81 | 34.02 | 34.20 | 396,168 | -0.31(-0.90%) |
Mar 01, 2012 | 34.84 | 35.08 | 34.44 | 34.51 | 295,484 | -0.14(-0.41%) |
Feb 29, 2012 | 34.74 | 35.10 | 34.51 | 34.66 | 257,460 | -0.05(-0.14%) |
Feb 28, 2012 | 34.71 | 34.86 | 34.52 | 34.71 | 520,300 | +0.11(+0.32%) |
Feb 27, 2012 | 34.58 | 34.76 | 34.28 | 34.59 | 385,226 | -0.18(-0.52%) |
Feb 24, 2012 | 35.01 | 35.08 | 34.59 | 34.77 | 470,349 | -0.22(-0.62%) |
Feb 23, 2012 | 34.96 | 35.17 | 34.69 | 34.99 | 325,344 | -0.01(-0.02%) |
Feb 22, 2012 | 35.98 | 36.42 | 34.87 | 35.00 | 1,105,055 | -1.02(-2.83%) |
Feb 21, 2012 | 34.86 | 37.29 | 34.56 | 36.02 | 1,788,079 | +1.39(+4.01%) |
Feb 17, 2012 | 33.86 | 34.76 | 33.77 | 34.63 | 834,688 | +0.89(+2.63%) |
Feb 16, 2012 | 33.41 | 33.94 | 33.29 | 33.74 | 484,324 | +0.49(+1.47%) |
Feb 15, 2012 | 33.18 | 33.72 | 33.01 | 33.26 | 407,118 | +0.29(+0.87%) |
Feb 14, 2012 | 33.00 | 33.05 | 32.76 | 32.97 | 211,181 | -0.07(-0.21%) |
Feb 13, 2012 | 33.45 | 33.56 | 32.94 | 33.04 | 393,389 | -0.17(-0.51%) |
Feb 10, 2012 | 32.99 | 33.30 | 32.99 | 33.21 | 268,659 | -0.07(-0.21%) |
Feb 09, 2012 | 33.36 | 33.54 | 33.08 | 33.27 | 150,930 | -0.10(-0.30%) |
Feb 08, 2012 | 33.47 | 33.62 | 33.17 | 33.37 | 165,167 | -0.11(-0.33%) |
Feb 07, 2012 | 33.01 | 33.65 | 33.01 | 33.49 | 210,381 | +0.40(+1.22%) |
Feb 06, 2012 | 33.19 | 33.70 | 32.84 | 33.08 | 558,864 | -0.98(-2.89%) |
Feb 03, 2012 | 33.60 | 34.21 | 33.36 | 34.06 | 326,663 | +0.97(+2.92%) |
Feb 02, 2012 | 33.15 | 33.44 | 33.05 | 33.10 | 164,043 | -0.14(-0.43%) |
Feb 01, 2012 | 32.78 | 33.26 | 32.60 | 33.24 | 309,221 | +0.59(+1.81%) |
Jan 31, 2012 | 32.97 | 33.14 | 32.58 | 32.65 | 243,427 | -0.16(-0.49%) |
Jan 30, 2012 | 32.50 | 32.84 | 32.38 | 32.81 | 182,357 | +0.15(+0.46%) |
Jan 27, 2012 | 32.48 | 32.70 | 32.21 | 32.66 | 199,930 | +0.04(+0.13%) |
Jan 26, 2012 | 32.74 | 32.89 | 32.23 | 32.62 | 271,901 | -0.02(-0.08%) |
Jan 25, 2012 | 32.36 | 32.71 | 32.22 | 32.65 | 372,577 | +0.21(+0.63%) |
Jan 24, 2012 | 32.20 | 32.65 | 31.83 | 32.44 | 740,927 | -0.12(-0.36%) |
Jan 23, 2012 | 33.42 | 33.42 | 32.50 | 32.56 | 438,119 | -0.69(-2.08%) |
Jan 20, 2012 | 33.04 | 33.47 | 33.04 | 33.25 | 112,672 | +0.09(+0.28%) |
Jan 19, 2012 | 33.18 | 33.36 | 32.92 | 33.16 | 141,263 | -0.12(-0.36%) |
Jan 18, 2012 | 32.65 | 33.27 | 32.53 | 33.27 | 197,063 | +0.47(+1.44%) |
Jan 17, 2012 | 32.99 | 33.32 | 32.78 | 32.80 | 299,243 | -0.02(-0.08%) |
Jan 13, 2012 | 32.53 | 32.99 | 32.50 | 32.83 | 139,687 | +0.06(+0.19%) |
Jan 12, 2012 | 32.69 | 32.84 | 32.48 | 32.76 | 226,160 | +0.08(+0.25%) |
Jan 11, 2012 | 32.31 | 32.69 | 32.24 | 32.68 | 352,308 | +0.34(+1.04%) |
Jan 10, 2012 | 32.39 | 32.59 | 32.17 | 32.35 | 259,148 | +0.26(+0.80%) |
Jan 09, 2012 | 31.81 | 32.20 | 31.69 | 32.09 | 310,789 | +0.29(+0.92%) |
Jan 06, 2012 | 31.60 | 31.92 | 31.49 | 31.80 | 818,599 | +0.29(+0.91%) |
Jan 05, 2012 | 31.51 | 31.69 | 30.83 | 31.51 | 913,444 | -0.42(-1.33%) |
Jan 04, 2012 | 31.84 | 32.07 | 31.76 | 31.94 | 524,424 | +0.55(+1.77%) |
Dec 30, 2011 | 31.64 | 31.75 | 31.35 | 31.38 | 202,253 | -0.12(-0.38%) |
Dec 29, 2011 | 31.28 | 31.79 | 31.27 | 31.50 | 166,121 | +0.29(+0.94%) |
Dec 28, 2011 | 31.76 | 31.81 | 31.07 | 31.21 | 139,707 | -0.53(-1.67%) |
Dec 27, 2011 | 31.44 | 32.04 | 31.44 | 31.74 | 211,912 | +0.26(+0.81%) |
Dec 23, 2011 | 31.44 | 31.62 | 31.34 | 31.48 | 91,076 | +0.13(+0.42%) |
Dec 21, 2011 | 30.63 | 31.36 | 30.59 | 31.35 | 337,891 | +0.72(+2.34%) |
Dec 20, 2011 | 30.79 | 30.90 | 30.42 | 30.63 | 546,639 | +0.29(+0.94%) |
Dec 19, 2011 | 30.89 | 31.13 | 30.21 | 30.35 | 167,906 | -0.34(-1.12%) |
Dec 16, 2011 | 30.73 | 31.03 | 30.58 | 30.69 | 553,042 | -0.05(-0.16%) |
Dec 15, 2011 | 31.07 | 31.07 | 30.38 | 30.74 | 409,284 | +0.05(+0.16%) |
Dec 14, 2011 | 30.73 | 31.19 | 30.64 | 30.69 | 486,935 | -0.15(-0.48%) |
Dec 13, 2011 | 31.34 | 31.36 | 30.75 | 30.84 | 405,872 | -0.22(-0.70%) |
Dec 12, 2011 | 30.70 | 31.09 | 30.61 | 31.06 | 298,711 | +0.10(+0.32%) |
Dec 09, 2011 | 30.28 | 31.13 | 30.28 | 30.96 | 377,796 | +0.72(+2.39%) |
Dec 08, 2011 | 30.61 | 31.11 | 30.22 | 30.24 | 471,175 | -0.64(-2.08%) |
Dec 07, 2011 | 30.39 | 31.04 | 30.22 | 30.88 | 249,017 | +0.27(+0.87%) |
Dec 06, 2011 | 30.34 | 30.84 | 30.17 | 30.61 | 372,889 | +0.14(+0.45%) |
Dec 05, 2011 | 30.87 | 30.87 | 30.30 | 30.47 | 491,712 | +0.16(+0.51%) |
Dec 02, 2011 | 31.12 | 31.74 | 30.01 | 30.32 | 598,325 | +0.71(+2.40%) |