Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 41.22 | 41.37 | 41.07 | 41.16 | 1,352,300 | -0.05(-0.11%) |
Nov 29, 2012 | 41.26 | 41.44 | 40.87 | 41.20 | 787,698 | +0.09(+0.22%) |
Nov 28, 2012 | 40.92 | 41.16 | 40.67 | 41.11 | 958,710 | +0.10(+0.25%) |
Nov 27, 2012 | 41.02 | 41.17 | 40.57 | 41.01 | 1,161,532 | -0.14(-0.34%) |
Nov 26, 2012 | 41.04 | 41.18 | 40.65 | 41.15 | 1,260,397 | -0.27(-0.64%) |
Nov 23, 2012 | 41.18 | 41.41 | 40.91 | 41.41 | 393,102 | +0.42(+1.03%) |
Nov 21, 2012 | 41.13 | 41.25 | 40.72 | 40.99 | 779,049 | -0.13(-0.31%) |
Nov 20, 2012 | 40.98 | 41.16 | 40.68 | 41.12 | 1,328,480 | +0.09(+0.22%) |
Nov 19, 2012 | 40.10 | 41.24 | 39.85 | 41.03 | 1,815,848 | +1.20(+3.02%) |
Nov 16, 2012 | 39.67 | 39.85 | 39.16 | 39.82 | 3,205,753 | +0.09(+0.23%) |
Nov 15, 2012 | 39.51 | 40.05 | 39.51 | 39.73 | 1,267,458 | +0.22(+0.56%) |
Nov 14, 2012 | 39.82 | 40.20 | 39.50 | 39.51 | 1,049,555 | -0.34(-0.85%) |
Nov 13, 2012 | 40.00 | 40.44 | 39.81 | 39.85 | 1,017,047 | -0.30(-0.76%) |
Nov 12, 2012 | 40.35 | 40.47 | 40.06 | 40.16 | 674,791 | -0.14(-0.34%) |
Nov 09, 2012 | 39.98 | 40.73 | 39.75 | 40.29 | 1,065,704 | +0.29(+0.74%) |
Nov 08, 2012 | 40.40 | 40.51 | 40.00 | 40.00 | 838,664 | -0.40(-0.98%) |
Nov 07, 2012 | 40.25 | 40.62 | 39.70 | 40.39 | 1,149,006 | -0.06(-0.16%) |
Nov 06, 2012 | 39.84 | 40.50 | 39.71 | 40.46 | 958,961 | +0.75(+1.90%) |
Nov 05, 2012 | 39.61 | 39.76 | 39.36 | 39.71 | 967,834 | -0.16(-0.39%) |
Nov 02, 2012 | 40.07 | 40.20 | 39.71 | 39.86 | 808,700 | -0.05(-0.12%) |
Nov 01, 2012 | 39.30 | 39.93 | 39.25 | 39.91 | 768,199 | +0.55(+1.40%) |
Oct 31, 2012 | 39.43 | 39.85 | 39.06 | 39.36 | 676,184 | +0.02(+0.05%) |
Oct 26, 2012 | 39.12 | 39.34 | 39.34 | 39.34 | 1,144,533 | +0.28(+0.73%) |
Oct 25, 2012 | 39.51 | 39.51 | 38.81 | 39.05 | 933,114 | +0.52(+1.36%) |
Oct 24, 2012 | 38.77 | 38.82 | 38.32 | 38.53 | 717,254 | -0.06(-0.17%) |
Oct 23, 2012 | 38.72 | 38.80 | 38.38 | 38.59 | 615,678 | -0.61(-1.55%) |
Oct 19, 2012 | 39.47 | 39.51 | 39.03 | 39.20 | 704,516 | -0.27(-0.68%) |
Oct 18, 2012 | 39.30 | 39.60 | 39.02 | 39.47 | 738,277 | -0.07(-0.19%) |
Oct 17, 2012 | 39.05 | 39.72 | 38.87 | 39.54 | 719,205 | +0.59(+1.51%) |
Oct 16, 2012 | 38.52 | 39.03 | 38.44 | 38.95 | 638,098 | +0.57(+1.48%) |
Oct 15, 2012 | 37.97 | 38.41 | 37.80 | 38.38 | 579,683 | +0.42(+1.11%) |
Oct 12, 2012 | 38.08 | 38.13 | 37.78 | 37.96 | 898,634 | -0.18(-0.48%) |
Oct 11, 2012 | 38.39 | 38.39 | 38.06 | 38.14 | 806,498 | -0.04(-0.10%) |
Oct 10, 2012 | 38.54 | 38.64 | 38.06 | 38.18 | 1,154,712 | -0.65(-1.68%) |
Oct 09, 2012 | 39.25 | 39.39 | 38.83 | 38.83 | 558,578 | -0.38(-0.96%) |
Oct 08, 2012 | 39.26 | 39.31 | 39.17 | 39.21 | 611,730 | -0.11(-0.28%) |
Oct 05, 2012 | 39.49 | 39.93 | 39.32 | 39.32 | 756,393 | +0.04(+0.09%) |
Oct 04, 2012 | 39.30 | 39.50 | 39.19 | 39.28 | 419,412 | +0.17(+0.45%) |
Oct 03, 2012 | 38.85 | 39.30 | 38.62 | 39.11 | 445,338 | +0.34(+0.88%) |
Oct 02, 2012 | 38.97 | 39.06 | 38.61 | 38.77 | 596,693 | -0.26(-0.66%) |
Oct 01, 2012 | 39.06 | 39.29 | 38.83 | 39.03 | 1,077,965 | +0.15(+0.38%) |
Sep 28, 2012 | 38.75 | 39.03 | 38.56 | 38.88 | 757,448 | -0.04(-0.09%) |
Sep 27, 2012 | 39.28 | 39.33 | 38.61 | 38.91 | 704,464 | +0.05(+0.12%) |
Sep 26, 2012 | 38.80 | 38.91 | 38.28 | 38.87 | 881,109 | +0.07(+0.19%) |
Sep 25, 2012 | 39.17 | 39.37 | 38.80 | 38.80 | 702,860 | -0.35(-0.89%) |
Sep 24, 2012 | 38.96 | 39.47 | 38.85 | 39.14 | 584,871 | +0.08(+0.21%) |
Sep 21, 2012 | 39.61 | 39.67 | 39.03 | 39.06 | 1,075,322 | -0.16(-0.40%) |
Sep 20, 2012 | 39.27 | 39.39 | 39.04 | 39.22 | 962,082 | -0.27(-0.67%) |
Sep 19, 2012 | 39.62 | 39.70 | 39.24 | 39.48 | 1,047,774 | -0.14(-0.35%) |
Sep 18, 2012 | 39.59 | 39.71 | 39.27 | 39.62 | 898,644 | -0.03(-0.07%) |
Sep 17, 2012 | 39.70 | 39.83 | 39.50 | 39.65 | 675,311 | -0.12(-0.30%) |
Sep 14, 2012 | 40.06 | 40.18 | 39.66 | 39.77 | 1,173,500 | -0.24(-0.60%) |
Sep 13, 2012 | 39.52 | 40.24 | 39.42 | 40.01 | 919,056 | +0.47(+1.19%) |
Sep 12, 2012 | 39.36 | 39.71 | 39.11 | 39.54 | 1,504,176 | +0.07(+0.19%) |
Sep 11, 2012 | 39.38 | 39.60 | 39.24 | 39.47 | 520,262 | +0.24(+0.61%) |
Sep 10, 2012 | 39.14 | 39.51 | 39.09 | 39.23 | 574,594 | -0.08(-0.21%) |
Sep 07, 2012 | 39.39 | 39.46 | 39.23 | 39.31 | 527,041 | +0.08(+0.21%) |
Sep 06, 2012 | 38.95 | 39.36 | 38.95 | 39.23 | 679,964 | +0.47(+1.21%) |
Sep 05, 2012 | 38.42 | 38.95 | 38.30 | 38.76 | 864,291 | +0.37(+0.96%) |
Sep 04, 2012 | 38.75 | 38.75 | 38.15 | 38.39 | 706,851 | -0.36(-0.92%) |
Aug 31, 2012 | 38.59 | 39.03 | 38.58 | 38.75 | 903,998 | +0.33(+0.86%) |
Aug 30, 2012 | 38.30 | 38.58 | 38.22 | 38.42 | 691,430 | +0.03(+0.07%) |
Aug 29, 2012 | 38.26 | 38.47 | 38.20 | 38.39 | 570,814 | -0.06(-0.17%) |
Aug 27, 2012 | 38.63 | 38.74 | 38.43 | 38.46 | 419,931 | -0.16(-0.43%) |
Aug 24, 2012 | 38.57 | 38.69 | 38.44 | 38.62 | 468,964 | -0.04(-0.09%) |
Aug 23, 2012 | 39.18 | 39.18 | 38.61 | 38.66 | 555,206 | -0.54(-1.38%) |
Aug 22, 2012 | 38.82 | 39.23 | 38.64 | 39.20 | 873,662 | +0.30(+0.78%) |
Aug 21, 2012 | 39.31 | 39.39 | 38.82 | 38.90 | 629,871 | -0.44(-1.12%) |
Aug 20, 2012 | 39.42 | 39.61 | 39.10 | 39.34 | 509,283 | -0.14(-0.35%) |
Aug 17, 2012 | 39.67 | 39.78 | 39.40 | 39.47 | 792,423 | -0.07(-0.19%) |
Aug 16, 2012 | 39.05 | 39.66 | 38.98 | 39.55 | 770,264 | +0.45(+1.15%) |
Aug 15, 2012 | 38.46 | 39.22 | 38.42 | 39.10 | 1,105,687 | +0.59(+1.52%) |
Aug 14, 2012 | 38.66 | 38.73 | 38.46 | 38.51 | 694,092 | -0.01(-0.02%) |
Aug 13, 2012 | 38.41 | 38.56 | 38.29 | 38.52 | 426,769 | +0.01(+0.02%) |
Aug 10, 2012 | 38.16 | 38.52 | 37.96 | 38.51 | 516,470 | +0.26(+0.67%) |
Aug 09, 2012 | 37.91 | 38.42 | 37.91 | 38.25 | 606,885 | +0.28(+0.75%) |
Aug 08, 2012 | 37.69 | 38.32 | 37.44 | 37.97 | 1,314,898 | -0.11(-0.29%) |
Aug 07, 2012 | 37.96 | 38.31 | 37.55 | 38.08 | 983,561 | +0.26(+0.68%) |
Aug 06, 2012 | 37.71 | 38.00 | 37.65 | 37.82 | 671,507 | +0.15(+0.39%) |
Aug 03, 2012 | 36.87 | 37.85 | 36.87 | 37.68 | 1,107,203 | +1.38(+3.79%) |
Aug 02, 2012 | 36.78 | 36.92 | 36.05 | 36.30 | 1,356,521 | -0.77(-2.08%) |
Aug 01, 2012 | 38.08 | 38.11 | 37.02 | 37.07 | 1,444,719 | -1.03(-2.69%) |
Jul 31, 2012 | 38.35 | 38.50 | 38.08 | 38.10 | 806,022 | -0.31(-0.81%) |
Jul 30, 2012 | 38.35 | 38.48 | 38.01 | 38.41 | 790,637 | +0.01(+0.02%) |
Jul 27, 2012 | 37.79 | 38.54 | 37.48 | 38.40 | 1,353,540 | +0.85(+2.27%) |
Jul 26, 2012 | 38.58 | 38.97 | 37.19 | 37.55 | 1,691,016 | +0.39(+1.06%) |
Jul 25, 2012 | 37.60 | 37.61 | 36.93 | 37.15 | 1,145,784 | -0.27(-0.73%) |
Jul 24, 2012 | 37.81 | 38.00 | 37.12 | 37.43 | 835,259 | -0.47(-1.23%) |
Jul 23, 2012 | 37.73 | 38.03 | 37.44 | 37.90 | 532,441 | -0.39(-1.03%) |
Jul 20, 2012 | 38.51 | 38.55 | 38.11 | 38.29 | 848,520 | -0.50(-1.28%) |
Jul 19, 2012 | 38.17 | 38.83 | 38.09 | 38.79 | 1,127,016 | +0.73(+1.93%) |
Jul 18, 2012 | 37.78 | 38.08 | 37.72 | 38.05 | 926,427 | +0.12(+0.31%) |
Jul 17, 2012 | 37.80 | 38.02 | 37.55 | 37.93 | 768,802 | +0.35(+0.93%) |
Jul 16, 2012 | 37.87 | 37.87 | 37.39 | 37.58 | 910,966 | -0.21(-0.56%) |
Jul 13, 2012 | 36.87 | 37.95 | 36.80 | 37.80 | 1,095,653 | +1.08(+2.95%) |
Jul 12, 2012 | 36.86 | 36.91 | 36.38 | 36.71 | 927,287 | -0.30(-0.82%) |
Jul 11, 2012 | 37.31 | 37.34 | 36.73 | 37.02 | 1,192,340 | -0.37(-0.98%) |
Jul 10, 2012 | 37.33 | 37.61 | 37.06 | 37.38 | 1,308,438 | +0.28(+0.74%) |
Jul 09, 2012 | 37.23 | 37.35 | 36.80 | 37.11 | 744,740 | -0.09(-0.25%) |
Jul 06, 2012 | 37.14 | 37.35 | 37.07 | 37.20 | 571,036 | -0.21(-0.56%) |
Jul 05, 2012 | 37.50 | 37.69 | 37.40 | 37.41 | 668,026 | -0.22(-0.58%) |
Jul 03, 2012 | 37.11 | 37.63 | 37.05 | 37.63 | 505,553 | +0.49(+1.31%) |
Jul 02, 2012 | 37.67 | 37.78 | 36.89 | 37.14 | 1,123,232 | -0.49(-1.29%) |
Jun 29, 2012 | 37.80 | 37.98 | 37.48 | 37.63 | 1,247,958 | +0.44(+1.18%) |
Jun 28, 2012 | 36.65 | 37.24 | 36.52 | 37.19 | 918,477 | +0.38(+1.02%) |
Jun 27, 2012 | 36.71 | 36.99 | 36.59 | 36.81 | 1,013,284 | +0.12(+0.32%) |
Jun 26, 2012 | 37.02 | 37.10 | 36.44 | 36.70 | 1,340,316 | -0.35(-0.94%) |
Jun 25, 2012 | 37.58 | 37.58 | 37.00 | 37.04 | 871,610 | -1.13(-2.95%) |
Jun 22, 2012 | 38.13 | 38.34 | 37.82 | 38.17 | 684,134 | +0.15(+0.39%) |
Jun 21, 2012 | 38.90 | 38.99 | 37.92 | 38.02 | 860,885 | -0.88(-2.26%) |
Jun 20, 2012 | 39.15 | 39.15 | 38.66 | 38.90 | 1,094,975 | -0.25(-0.63%) |
Jun 19, 2012 | 39.14 | 39.34 | 39.02 | 39.15 | 771,888 | +0.20(+0.52%) |
Jun 18, 2012 | 38.98 | 39.09 | 38.68 | 38.95 | 1,126,668 | -0.24(-0.61%) |
Jun 15, 2012 | 38.24 | 39.31 | 38.24 | 39.19 | 2,265,619 | +1.09(+2.86%) |
Jun 14, 2012 | 37.73 | 38.31 | 37.66 | 38.10 | 907,435 | +0.42(+1.12%) |
Jun 13, 2012 | 37.66 | 37.91 | 37.45 | 37.68 | 1,697,733 | -0.06(-0.17%) |
Jun 12, 2012 | 37.48 | 37.77 | 37.18 | 37.74 | 959,046 | +0.38(+1.01%) |
Jun 11, 2012 | 37.91 | 38.12 | 37.35 | 37.36 | 955,012 | -0.36(-0.95%) |
Jun 08, 2012 | 36.82 | 37.74 | 36.58 | 37.72 | 1,356,544 | +0.74(+2.01%) |
Jun 07, 2012 | 37.47 | 37.69 | 36.92 | 36.98 | 961,690 | -0.20(-0.54%) |
Jun 06, 2012 | 36.59 | 37.18 | 36.59 | 37.18 | 922,867 | +0.80(+2.19%) |
Jun 05, 2012 | 36.04 | 36.48 | 35.88 | 36.38 | 928,704 | +0.14(+0.38%) |
Jun 04, 2012 | 36.05 | 36.30 | 35.73 | 36.25 | 1,494,097 | +0.19(+0.53%) |
Jun 01, 2012 | 36.10 | 36.36 | 35.93 | 36.05 | 1,095,615 | -0.59(-1.60%) |
May 31, 2012 | 36.59 | 36.76 | 36.08 | 36.64 | 2,109,447 | -0.03(-0.07%) |
May 30, 2012 | 36.70 | 36.93 | 36.60 | 36.67 | 1,597,433 | -0.24(-0.65%) |
May 29, 2012 | 36.67 | 37.03 | 36.59 | 36.91 | 1,112,639 | +0.44(+1.20%) |
May 25, 2012 | 36.53 | 36.67 | 36.38 | 36.47 | 1,053,196 | +0.02(+0.05%) |
May 24, 2012 | 36.17 | 36.45 | 36.08 | 36.45 | 1,302,973 | +0.30(+0.83%) |
May 23, 2012 | 35.55 | 36.22 | 35.19 | 36.15 | 990,724 | +0.43(+1.20%) |
May 22, 2012 | 36.00 | 36.16 | 35.56 | 35.72 | 1,108,394 | -0.19(-0.53%) |
May 21, 2012 | 35.35 | 35.91 | 35.10 | 35.91 | 1,074,082 | +0.56(+1.58%) |
May 18, 2012 | 35.90 | 35.90 | 35.26 | 35.35 | 965,512 | -0.21(-0.59%) |
May 17, 2012 | 36.49 | 36.56 | 35.56 | 35.56 | 1,276,376 | -0.92(-2.53%) |
May 16, 2012 | 36.95 | 37.01 | 36.40 | 36.49 | 1,558,694 | -0.40(-1.09%) |
May 15, 2012 | 36.95 | 37.20 | 36.81 | 36.89 | 879,855 | -0.13(-0.35%) |
May 14, 2012 | 37.13 | 37.25 | 36.93 | 37.02 | 950,953 | -0.44(-1.17%) |
May 11, 2012 | 37.45 | 37.72 | 37.38 | 37.45 | 643,897 | -0.27(-0.73%) |
May 10, 2012 | 37.62 | 37.80 | 37.34 | 37.73 | 1,216,350 | +0.32(+0.86%) |
May 09, 2012 | 37.07 | 37.78 | 37.02 | 37.41 | 1,152,458 | -0.01(-0.02%) |
May 08, 2012 | 37.15 | 37.45 | 36.62 | 37.42 | 1,716,785 | +0.00(+0.00%) |
May 07, 2012 | 37.21 | 37.46 | 37.14 | 37.42 | 871,000 | +0.15(+0.39%) |
May 04, 2012 | 37.86 | 37.88 | 37.24 | 37.27 | 1,367,885 | -0.63(-1.66%) |
May 03, 2012 | 37.91 | 38.25 | 37.81 | 37.90 | 1,320,256 | -0.02(-0.05%) |
May 02, 2012 | 37.99 | 38.09 | 37.81 | 37.92 | 1,850,532 | -0.33(-0.86%) |
May 01, 2012 | 38.18 | 38.61 | 38.15 | 38.25 | 1,175,753 | +0.06(+0.17%) |
Apr 30, 2012 | 38.22 | 38.41 | 38.09 | 38.19 | 2,611,420 | -0.02(-0.05%) |
Apr 27, 2012 | 38.21 | 38.42 | 37.96 | 38.20 | 1,345,701 | +0.14(+0.36%) |
Apr 26, 2012 | 39.07 | 39.07 | 37.96 | 38.07 | 3,049,125 | -1.25(-3.19%) |
Apr 25, 2012 | 39.57 | 39.72 | 39.25 | 39.32 | 1,922,246 | +0.04(+0.09%) |
Apr 24, 2012 | 39.21 | 39.43 | 39.05 | 39.28 | 858,183 | +0.08(+0.21%) |
Apr 23, 2012 | 39.51 | 39.51 | 38.90 | 39.20 | 1,126,797 | -0.59(-1.49%) |
Apr 20, 2012 | 39.68 | 39.96 | 39.59 | 39.80 | 878,100 | +0.20(+0.51%) |
Apr 19, 2012 | 39.37 | 39.84 | 39.36 | 39.59 | 1,682,804 | +0.25(+0.63%) |
Apr 18, 2012 | 39.31 | 39.56 | 39.29 | 39.35 | 1,298,253 | -0.11(-0.28%) |
Apr 17, 2012 | 39.46 | 39.59 | 39.04 | 39.46 | 1,016,493 | +0.34(+0.86%) |
Apr 16, 2012 | 38.80 | 39.20 | 38.54 | 39.12 | 1,919,734 | +0.01(+0.02%) |
Apr 13, 2012 | 39.08 | 39.38 | 39.06 | 39.11 | 1,554,111 | -0.04(-0.09%) |
Apr 12, 2012 | 39.13 | 39.33 | 39.03 | 39.15 | 1,975,168 | +0.07(+0.19%) |
Apr 11, 2012 | 39.66 | 39.84 | 39.04 | 39.07 | 1,375,390 | +0.26(+0.66%) |
Apr 10, 2012 | 39.59 | 39.69 | 38.70 | 38.82 | 2,033,663 | -0.90(-2.26%) |
Apr 09, 2012 | 39.38 | 39.73 | 39.27 | 39.71 | 1,703,931 | -0.13(-0.32%) |
Apr 05, 2012 | 39.76 | 39.91 | 39.59 | 39.84 | 1,234,670 | -0.05(-0.11%) |
Apr 04, 2012 | 39.59 | 39.96 | 39.35 | 39.89 | 1,765,817 | +0.06(+0.16%) |
Apr 03, 2012 | 39.46 | 39.84 | 39.35 | 39.82 | 1,813,362 | +0.41(+1.04%) |
Apr 02, 2012 | 38.90 | 39.48 | 38.90 | 39.41 | 1,481,201 | +0.20(+0.51%) |
Mar 30, 2012 | 39.28 | 39.31 | 38.89 | 39.21 | 1,610,069 | +0.12(+0.30%) |
Mar 29, 2012 | 38.54 | 39.15 | 38.30 | 39.09 | 1,571,217 | +0.28(+0.73%) |
Mar 28, 2012 | 38.64 | 38.86 | 38.52 | 38.81 | 1,978,984 | +0.08(+0.21%) |
Mar 27, 2012 | 38.02 | 38.82 | 37.80 | 38.73 | 1,748,740 | +0.75(+1.97%) |
Mar 26, 2012 | 37.87 | 37.99 | 37.68 | 37.98 | 967,525 | +0.40(+1.07%) |
Mar 23, 2012 | 37.45 | 37.61 | 37.20 | 37.57 | 1,082,157 | +0.24(+0.64%) |
Mar 22, 2012 | 37.23 | 37.51 | 37.04 | 37.34 | 984,792 | -0.23(-0.61%) |
Mar 21, 2012 | 37.82 | 37.90 | 37.56 | 37.56 | 900,190 | -0.17(-0.46%) |
Mar 20, 2012 | 37.64 | 37.99 | 37.56 | 37.74 | 993,943 | -0.11(-0.29%) |
Mar 19, 2012 | 37.91 | 38.21 | 37.82 | 37.85 | 950,448 | +0.00(+0.00%) |
Mar 16, 2012 | 37.14 | 37.85 | 37.14 | 37.85 | 2,816,344 | +0.70(+1.87%) |
Mar 15, 2012 | 36.83 | 37.24 | 36.79 | 37.15 | 777,154 | +0.30(+0.82%) |
Mar 14, 2012 | 36.85 | 37.05 | 36.71 | 36.85 | 1,059,802 | -0.07(-0.20%) |
Mar 13, 2012 | 36.40 | 36.99 | 36.31 | 36.92 | 1,091,642 | +0.63(+1.74%) |
Mar 12, 2012 | 36.24 | 36.47 | 36.14 | 36.29 | 982,108 | -0.03(-0.08%) |
Mar 09, 2012 | 36.45 | 36.70 | 36.22 | 36.32 | 735,122 | -0.14(-0.38%) |
Mar 08, 2012 | 36.25 | 36.64 | 36.17 | 36.46 | 1,425,354 | +0.37(+1.04%) |
Mar 07, 2012 | 36.02 | 36.17 | 35.86 | 36.08 | 1,025,902 | +0.16(+0.46%) |
Mar 06, 2012 | 35.94 | 36.00 | 35.74 | 35.92 | 2,391,552 | -0.37(-1.03%) |
Mar 05, 2012 | 36.37 | 36.43 | 36.15 | 36.29 | 1,047,691 | -0.11(-0.30%) |
Mar 02, 2012 | 36.52 | 36.68 | 36.24 | 36.40 | 947,331 | -0.16(-0.43%) |
Mar 01, 2012 | 36.69 | 36.92 | 36.41 | 36.56 | 1,147,881 | -0.09(-0.25%) |
Feb 29, 2012 | 36.62 | 36.98 | 36.44 | 36.65 | 1,641,248 | +0.01(+0.02%) |
Feb 28, 2012 | 36.49 | 36.79 | 36.43 | 36.64 | 941,603 | +0.25(+0.68%) |
Feb 27, 2012 | 36.18 | 36.51 | 36.00 | 36.39 | 901,439 | +0.11(+0.30%) |
Feb 24, 2012 | 36.41 | 36.66 | 36.18 | 36.28 | 813,913 | -0.06(-0.18%) |
Feb 23, 2012 | 36.21 | 36.46 | 36.21 | 36.35 | 1,116,778 | +0.14(+0.38%) |
Feb 22, 2012 | 36.64 | 36.78 | 36.16 | 36.21 | 804,228 | -0.49(-1.34%) |
Feb 21, 2012 | 36.59 | 36.94 | 36.53 | 36.70 | 595,566 | +0.12(+0.32%) |
Feb 17, 2012 | 36.94 | 36.94 | 36.49 | 36.59 | 760,536 | -0.19(-0.52%) |
Feb 16, 2012 | 36.28 | 36.84 | 36.08 | 36.78 | 807,545 | +0.54(+1.49%) |
Feb 15, 2012 | 36.41 | 36.55 | 36.16 | 36.24 | 901,189 | -0.13(-0.35%) |
Feb 14, 2012 | 36.33 | 36.43 | 36.13 | 36.37 | 590,684 | -0.08(-0.23%) |
Feb 13, 2012 | 36.53 | 36.76 | 36.32 | 36.45 | 836,230 | +0.14(+0.38%) |
Feb 10, 2012 | 36.17 | 36.37 | 35.85 | 36.31 | 1,000,500 | -0.21(-0.57%) |
Feb 09, 2012 | 36.39 | 36.58 | 36.12 | 36.52 | 1,016,426 | +0.17(+0.48%) |
Feb 08, 2012 | 36.37 | 36.62 | 36.21 | 36.35 | 1,267,974 | +0.05(+0.13%) |
Feb 07, 2012 | 36.37 | 36.68 | 36.22 | 36.30 | 1,246,302 | -0.18(-0.50%) |
Feb 06, 2012 | 36.19 | 36.51 | 36.16 | 36.49 | 1,013,542 | +0.18(+0.50%) |
Feb 03, 2012 | 36.49 | 36.70 | 36.28 | 36.30 | 1,360,118 | +0.09(+0.25%) |
Feb 02, 2012 | 36.75 | 36.75 | 36.21 | 36.21 | 1,170,660 | -0.57(-1.54%) |
Feb 01, 2012 | 35.98 | 37.08 | 35.98 | 36.78 | 2,147,476 | +0.97(+2.70%) |
Jan 31, 2012 | 35.82 | 35.96 | 35.59 | 35.81 | 1,146,231 | +0.07(+0.20%) |
Jan 30, 2012 | 35.55 | 35.90 | 35.52 | 35.74 | 1,200,457 | -0.24(-0.66%) |
Jan 27, 2012 | 36.01 | 36.53 | 35.66 | 35.97 | 2,154,723 | +0.07(+0.20%) |
Jan 26, 2012 | 34.57 | 36.19 | 34.03 | 35.90 | 2,352,602 | +1.51(+4.40%) |
Jan 25, 2012 | 34.31 | 34.55 | 33.82 | 34.39 | 1,670,016 | -0.05(-0.13%) |
Jan 24, 2012 | 34.52 | 34.70 | 34.29 | 34.43 | 1,010,034 | -0.04(-0.11%) |
Jan 23, 2012 | 34.48 | 34.75 | 34.20 | 34.47 | 742,357 | -0.11(-0.32%) |
Jan 20, 2012 | 34.84 | 34.89 | 34.52 | 34.58 | 1,121,390 | -0.22(-0.63%) |
Jan 19, 2012 | 34.41 | 34.98 | 34.32 | 34.80 | 1,200,898 | +0.42(+1.22%) |
Jan 18, 2012 | 33.74 | 34.44 | 33.65 | 34.38 | 780,436 | +0.50(+1.48%) |
Jan 17, 2012 | 34.44 | 34.60 | 33.78 | 33.88 | 1,090,642 | -0.46(-1.33%) |
Jan 13, 2012 | 34.25 | 34.39 | 33.93 | 34.33 | 968,402 | -0.16(-0.48%) |
Jan 12, 2012 | 34.34 | 34.54 | 34.13 | 34.50 | 1,265,817 | +0.83(+2.47%) |
Jan 11, 2012 | 33.58 | 33.79 | 33.39 | 33.67 | 735,782 | +0.05(+0.14%) |
Jan 10, 2012 | 33.83 | 34.00 | 33.47 | 33.62 | 1,172,270 | +0.03(+0.08%) |
Jan 09, 2012 | 33.87 | 34.04 | 33.54 | 33.59 | 1,495,452 | -0.26(-0.78%) |
Jan 06, 2012 | 33.15 | 33.91 | 32.91 | 33.86 | 1,537,282 | +0.78(+2.34%) |
Jan 05, 2012 | 32.93 | 33.25 | 32.53 | 33.08 | 1,003,651 | +0.02(+0.06%) |
Jan 04, 2012 | 33.02 | 33.29 | 32.89 | 33.06 | 1,492,424 | +0.49(+1.51%) |
Dec 30, 2011 | 32.72 | 32.78 | 32.57 | 32.57 | 571,908 | -0.08(-0.25%) |
Dec 29, 2011 | 32.17 | 32.71 | 32.08 | 32.65 | 549,418 | +0.63(+1.97%) |
Dec 28, 2011 | 32.71 | 32.75 | 32.00 | 32.02 | 647,858 | -0.70(-2.15%) |
Dec 27, 2011 | 32.65 | 32.89 | 32.61 | 32.73 | 449,475 | +0.07(+0.22%) |
Dec 23, 2011 | 32.73 | 32.75 | 32.43 | 32.65 | 573,174 | +0.34(+1.04%) |
Dec 21, 2011 | 32.11 | 32.34 | 31.92 | 32.32 | 1,200,360 | +0.30(+0.94%) |
Dec 20, 2011 | 32.02 | 32.40 | 31.89 | 32.02 | 1,347,369 | +0.47(+1.50%) |
Dec 19, 2011 | 31.60 | 31.96 | 31.34 | 31.54 | 1,271,490 | -0.05(-0.14%) |
Dec 16, 2011 | 31.91 | 32.12 | 31.46 | 31.59 | 1,896,305 | -0.16(-0.52%) |
Dec 15, 2011 | 31.46 | 31.82 | 31.21 | 31.75 | 1,969,830 | +0.58(+1.87%) |
Dec 14, 2011 | 31.09 | 31.58 | 31.01 | 31.17 | 1,312,240 | -0.05(-0.15%) |
Dec 13, 2011 | 31.43 | 31.79 | 31.10 | 31.21 | 1,431,226 | -0.08(-0.26%) |
Dec 12, 2011 | 31.55 | 31.61 | 31.09 | 31.30 | 1,081,486 | -0.56(-1.75%) |
Dec 09, 2011 | 31.40 | 32.06 | 31.34 | 31.85 | 896,833 | +0.52(+1.66%) |
Dec 08, 2011 | 31.82 | 31.94 | 31.27 | 31.33 | 1,105,862 | -0.66(-2.05%) |
Dec 07, 2011 | 31.90 | 32.13 | 31.70 | 31.99 | 1,098,067 | -0.04(-0.11%) |
Dec 06, 2011 | 32.36 | 32.55 | 32.01 | 32.02 | 1,073,014 | -0.09(-0.28%) |
Dec 05, 2011 | 32.22 | 32.54 | 31.98 | 32.12 | 1,454,865 | +0.26(+0.83%) |
Dec 02, 2011 | 32.17 | 32.34 | 31.79 | 31.85 | 1,055,760 | -0.10(-0.31%) |