Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 47.42 | 47.62 | 46.95 | 47.55 | 376,122 | +0.16(+0.34%) |
Nov 29, 2012 | 47.29 | 47.68 | 46.78 | 47.39 | 349,957 | +0.38(+0.80%) |
Nov 28, 2012 | 46.74 | 47.03 | 45.70 | 47.01 | 387,642 | -0.05(-0.10%) |
Nov 27, 2012 | 46.93 | 47.49 | 46.70 | 47.06 | 257,559 | +0.08(+0.18%) |
Nov 26, 2012 | 47.43 | 47.91 | 46.68 | 46.98 | 282,513 | -0.78(-1.64%) |
Nov 23, 2012 | 47.28 | 48.35 | 47.19 | 47.76 | 152,291 | +0.48(+1.02%) |
Nov 21, 2012 | 46.40 | 47.32 | 46.23 | 47.28 | 530,596 | +0.82(+1.76%) |
Nov 20, 2012 | 45.95 | 46.87 | 45.77 | 46.46 | 659,620 | +0.67(+1.46%) |
Nov 19, 2012 | 45.57 | 46.79 | 45.42 | 45.79 | 436,838 | +0.80(+1.78%) |
Nov 16, 2012 | 44.57 | 45.13 | 44.17 | 44.99 | 497,823 | +0.48(+1.08%) |
Nov 15, 2012 | 45.23 | 45.81 | 44.36 | 44.51 | 508,434 | -1.01(-2.21%) |
Nov 14, 2012 | 46.54 | 46.63 | 44.77 | 45.52 | 850,170 | -0.85(-1.83%) |
Nov 13, 2012 | 46.79 | 46.87 | 46.18 | 46.36 | 495,491 | -0.42(-0.91%) |
Nov 12, 2012 | 47.46 | 47.76 | 46.72 | 46.79 | 423,651 | -0.52(-1.09%) |
Nov 09, 2012 | 47.02 | 47.64 | 46.79 | 47.31 | 784,008 | +0.21(+0.44%) |
Nov 08, 2012 | 48.36 | 48.47 | 47.02 | 47.10 | 4,460,988 | -1.85(-3.79%) |
Nov 07, 2012 | 48.96 | 49.89 | 48.01 | 48.95 | 749,203 | -0.47(-0.95%) |
Nov 06, 2012 | 50.46 | 51.07 | 49.24 | 49.42 | 558,848 | -1.65(-3.23%) |
Nov 05, 2012 | 50.78 | 51.76 | 50.78 | 51.07 | 296,268 | -0.10(-0.20%) |
Nov 02, 2012 | 50.37 | 51.50 | 50.06 | 51.18 | 490,738 | +0.85(+1.68%) |
Nov 01, 2012 | 48.83 | 50.86 | 48.83 | 50.33 | 347,735 | +1.56(+3.20%) |
Oct 31, 2012 | 46.68 | 48.94 | 46.59 | 48.77 | 683,443 | +2.85(+6.21%) |
Oct 26, 2012 | 44.28 | 45.91 | 45.91 | 45.91 | 836,401 | +1.37(+3.06%) |
Oct 25, 2012 | 45.18 | 45.41 | 44.11 | 44.55 | 184,502 | -0.17(-0.38%) |
Oct 24, 2012 | 44.94 | 45.08 | 44.51 | 44.72 | 236,869 | +0.03(+0.06%) |
Oct 23, 2012 | 43.96 | 45.00 | 43.96 | 44.69 | 259,681 | +0.34(+0.76%) |
Oct 19, 2012 | 44.66 | 44.91 | 44.07 | 44.35 | 187,045 | -0.59(-1.32%) |
Oct 18, 2012 | 43.91 | 44.95 | 43.83 | 44.94 | 433,964 | +0.56(+1.27%) |
Oct 17, 2012 | 44.75 | 45.05 | 43.91 | 44.38 | 723,718 | -0.24(-0.53%) |
Oct 16, 2012 | 44.78 | 45.30 | 44.56 | 44.61 | 91,775 | -0.08(-0.19%) |
Oct 15, 2012 | 43.70 | 45.25 | 43.49 | 44.70 | 218,931 | +1.21(+2.77%) |
Oct 12, 2012 | 43.97 | 44.08 | 43.14 | 43.49 | 145,064 | -0.40(-0.90%) |
Oct 11, 2012 | 44.56 | 44.59 | 43.83 | 43.89 | 267,876 | -0.36(-0.81%) |
Oct 10, 2012 | 44.51 | 44.73 | 43.97 | 44.25 | 156,579 | -0.25(-0.57%) |
Oct 09, 2012 | 45.25 | 45.36 | 44.19 | 44.50 | 334,299 | -1.08(-2.38%) |
Oct 08, 2012 | 45.65 | 45.91 | 45.30 | 45.58 | 112,926 | -0.22(-0.47%) |
Oct 05, 2012 | 44.79 | 46.56 | 44.77 | 45.80 | 284,995 | +1.24(+2.79%) |
Oct 04, 2012 | 44.76 | 44.81 | 44.37 | 44.56 | 131,562 | +0.00(+0.00%) |
Oct 03, 2012 | 44.82 | 45.04 | 44.32 | 44.56 | 283,164 | -0.14(-0.32%) |
Oct 02, 2012 | 44.33 | 45.13 | 44.07 | 44.70 | 455,032 | +0.57(+1.30%) |
Oct 01, 2012 | 43.83 | 44.32 | 43.60 | 44.12 | 205,999 | +0.47(+1.08%) |
Sep 28, 2012 | 43.76 | 44.00 | 43.26 | 43.65 | 230,389 | -0.32(-0.73%) |
Sep 27, 2012 | 43.41 | 43.99 | 42.41 | 43.97 | 231,468 | +0.82(+1.90%) |
Sep 26, 2012 | 43.93 | 44.13 | 42.18 | 43.15 | 179,264 | -0.77(-1.76%) |
Sep 25, 2012 | 44.87 | 45.55 | 43.89 | 43.93 | 194,310 | -0.89(-2.00%) |
Sep 24, 2012 | 45.44 | 45.44 | 44.66 | 44.82 | 148,425 | -0.71(-1.55%) |
Sep 21, 2012 | 45.07 | 45.65 | 44.42 | 45.53 | 690,243 | +0.90(+2.03%) |
Sep 20, 2012 | 44.71 | 44.84 | 44.18 | 44.62 | 335,832 | -0.16(-0.36%) |
Sep 19, 2012 | 44.71 | 45.68 | 44.51 | 44.78 | 447,531 | -0.09(-0.21%) |
Sep 18, 2012 | 43.63 | 44.88 | 43.63 | 44.88 | 305,377 | +1.00(+2.27%) |
Sep 17, 2012 | 44.46 | 44.58 | 43.21 | 43.88 | 293,402 | -0.64(-1.44%) |
Sep 14, 2012 | 43.39 | 45.70 | 43.21 | 44.52 | 400,678 | +1.38(+3.21%) |
Sep 13, 2012 | 41.55 | 43.17 | 41.35 | 43.14 | 372,449 | +1.58(+3.81%) |
Sep 12, 2012 | 41.58 | 41.79 | 40.76 | 41.55 | 364,531 | +0.33(+0.80%) |
Sep 11, 2012 | 41.53 | 41.86 | 41.00 | 41.22 | 253,341 | -0.37(-0.88%) |
Sep 10, 2012 | 42.03 | 42.52 | 41.50 | 41.59 | 153,289 | -0.42(-1.01%) |
Sep 07, 2012 | 41.55 | 42.25 | 41.38 | 42.02 | 163,926 | +0.68(+1.64%) |
Sep 06, 2012 | 40.90 | 42.00 | 40.86 | 41.34 | 152,776 | +0.70(+1.71%) |
Sep 05, 2012 | 41.11 | 41.22 | 40.57 | 40.64 | 132,698 | -0.64(-1.55%) |
Sep 04, 2012 | 41.38 | 41.67 | 40.56 | 41.28 | 285,107 | -0.11(-0.27%) |
Aug 31, 2012 | 40.73 | 41.56 | 40.65 | 41.39 | 231,013 | +1.02(+2.52%) |
Aug 30, 2012 | 40.61 | 40.75 | 40.32 | 40.38 | 182,492 | -0.38(-0.92%) |
Aug 29, 2012 | 40.61 | 40.90 | 40.32 | 40.75 | 166,116 | +0.16(+0.39%) |
Aug 27, 2012 | 41.11 | 41.17 | 40.48 | 40.59 | 157,156 | -0.24(-0.58%) |
Aug 24, 2012 | 40.35 | 41.25 | 40.26 | 40.83 | 198,291 | +0.50(+1.24%) |
Aug 23, 2012 | 40.47 | 40.73 | 40.07 | 40.33 | 174,944 | -0.25(-0.63%) |
Aug 22, 2012 | 40.24 | 40.70 | 40.00 | 40.58 | 155,527 | +0.41(+1.03%) |
Aug 21, 2012 | 40.33 | 41.00 | 40.03 | 40.17 | 178,982 | +0.02(+0.05%) |
Aug 20, 2012 | 39.52 | 40.23 | 38.75 | 40.15 | 321,030 | -0.73(-1.80%) |
Aug 17, 2012 | 42.11 | 42.22 | 40.69 | 40.89 | 689,211 | -0.59(-1.43%) |
Aug 16, 2012 | 39.83 | 41.74 | 39.42 | 41.48 | 428,177 | +1.68(+4.21%) |
Aug 15, 2012 | 39.29 | 39.85 | 39.22 | 39.80 | 202,805 | +0.55(+1.39%) |
Aug 14, 2012 | 39.83 | 40.30 | 39.05 | 39.26 | 444,643 | -0.28(-0.71%) |
Aug 13, 2012 | 39.17 | 39.68 | 38.79 | 39.54 | 197,191 | +0.19(+0.48%) |
Aug 10, 2012 | 39.69 | 39.83 | 39.27 | 39.35 | 112,423 | -0.49(-1.23%) |
Aug 09, 2012 | 39.31 | 39.95 | 39.21 | 39.84 | 201,049 | +0.41(+1.05%) |
Aug 08, 2012 | 39.19 | 39.77 | 38.73 | 39.43 | 148,473 | +0.13(+0.34%) |
Aug 07, 2012 | 38.89 | 39.33 | 38.80 | 39.29 | 274,969 | +0.70(+1.80%) |
Aug 06, 2012 | 38.34 | 38.79 | 38.22 | 38.60 | 260,959 | +0.31(+0.81%) |
Aug 03, 2012 | 37.83 | 38.55 | 37.67 | 38.29 | 516,766 | +1.07(+2.88%) |
Aug 02, 2012 | 36.31 | 37.75 | 35.99 | 37.21 | 654,399 | +0.28(+0.76%) |
Aug 01, 2012 | 36.49 | 37.46 | 35.93 | 36.93 | 755,276 | +0.55(+1.50%) |
Jul 31, 2012 | 36.39 | 37.29 | 36.12 | 36.39 | 589,219 | -0.66(-1.78%) |
Jul 30, 2012 | 36.72 | 39.20 | 35.85 | 37.04 | 2,508,628 | -5.44(-12.81%) |
Jul 27, 2012 | 41.48 | 42.61 | 40.99 | 42.49 | 200,471 | +1.32(+3.20%) |
Jul 26, 2012 | 41.77 | 41.77 | 40.46 | 41.17 | 592,317 | +0.34(+0.83%) |
Jul 25, 2012 | 42.81 | 42.88 | 40.75 | 40.83 | 436,387 | -1.69(-3.96%) |
Jul 24, 2012 | 43.64 | 43.66 | 42.36 | 42.51 | 232,419 | -1.20(-2.76%) |
Jul 23, 2012 | 43.16 | 43.80 | 42.91 | 43.72 | 289,850 | -0.19(-0.43%) |
Jul 20, 2012 | 43.68 | 44.11 | 43.68 | 43.91 | 283,226 | -0.08(-0.17%) |
Jul 19, 2012 | 44.18 | 44.27 | 43.47 | 43.98 | 320,978 | +0.04(+0.09%) |
Jul 18, 2012 | 43.83 | 44.33 | 43.61 | 43.95 | 353,093 | -0.01(-0.02%) |
Jul 17, 2012 | 44.25 | 44.25 | 43.47 | 43.95 | 308,990 | -0.19(-0.43%) |
Jul 16, 2012 | 45.30 | 45.30 | 43.64 | 44.14 | 415,402 | -1.27(-2.80%) |
Jul 13, 2012 | 44.74 | 45.72 | 44.74 | 45.41 | 620,828 | +0.77(+1.73%) |
Jul 12, 2012 | 43.97 | 45.07 | 43.69 | 44.64 | 299,461 | +0.38(+0.85%) |
Jul 11, 2012 | 44.62 | 45.16 | 43.79 | 44.27 | 235,425 | -0.26(-0.59%) |
Jul 10, 2012 | 46.19 | 46.32 | 44.34 | 44.53 | 255,310 | -1.47(-3.19%) |
Jul 09, 2012 | 45.96 | 46.18 | 45.14 | 46.00 | 127,249 | -0.05(-0.10%) |
Jul 06, 2012 | 46.00 | 46.30 | 45.44 | 46.04 | 144,376 | -0.40(-0.87%) |
Jul 05, 2012 | 46.26 | 47.07 | 46.14 | 46.45 | 156,301 | +0.01(+0.02%) |
Jul 03, 2012 | 46.02 | 46.48 | 45.66 | 46.44 | 159,045 | +0.55(+1.19%) |
Jul 02, 2012 | 46.28 | 46.25 | 44.91 | 45.89 | 240,289 | -0.39(-0.83%) |
Jun 29, 2012 | 46.48 | 46.51 | 45.59 | 46.28 | 371,399 | +0.67(+1.47%) |
Jun 28, 2012 | 44.60 | 45.66 | 44.18 | 45.61 | 163,637 | +0.70(+1.55%) |
Jun 27, 2012 | 44.60 | 45.66 | 44.55 | 44.91 | 189,164 | +0.68(+1.53%) |
Jun 26, 2012 | 43.50 | 44.54 | 42.87 | 44.24 | 154,021 | +0.86(+1.97%) |
Jun 25, 2012 | 43.45 | 43.73 | 42.98 | 43.38 | 188,499 | -0.60(-1.37%) |
Jun 22, 2012 | 44.87 | 44.88 | 43.57 | 43.98 | 754,264 | -0.56(-1.27%) |
Jun 21, 2012 | 46.07 | 46.15 | 44.43 | 44.55 | 223,231 | -1.58(-3.43%) |
Jun 20, 2012 | 46.68 | 46.78 | 45.88 | 46.13 | 313,944 | -0.45(-0.97%) |
Jun 19, 2012 | 46.68 | 47.04 | 46.46 | 46.58 | 354,527 | -0.08(-0.18%) |
Jun 18, 2012 | 45.73 | 46.98 | 45.58 | 46.67 | 225,233 | +0.44(+0.96%) |
Jun 15, 2012 | 45.72 | 46.44 | 45.07 | 46.22 | 1,422,649 | +0.85(+1.87%) |
Jun 14, 2012 | 44.72 | 45.39 | 44.30 | 45.38 | 235,244 | +0.88(+1.99%) |
Jun 13, 2012 | 44.63 | 45.36 | 44.08 | 44.49 | 288,422 | -0.32(-0.71%) |
Jun 12, 2012 | 43.86 | 44.95 | 43.48 | 44.81 | 333,509 | +1.15(+2.63%) |
Jun 11, 2012 | 45.03 | 45.08 | 43.62 | 43.66 | 244,496 | -0.77(-1.74%) |
Jun 08, 2012 | 43.44 | 44.46 | 43.25 | 44.43 | 135,119 | +0.91(+2.10%) |
Jun 07, 2012 | 43.62 | 44.14 | 42.97 | 43.52 | 186,851 | +0.50(+1.16%) |
Jun 06, 2012 | 42.35 | 43.15 | 42.34 | 43.02 | 206,732 | +0.95(+2.26%) |
Jun 05, 2012 | 40.95 | 42.13 | 40.75 | 42.07 | 236,733 | +0.88(+2.15%) |
Jun 04, 2012 | 41.88 | 42.12 | 40.42 | 41.19 | 349,633 | -0.69(-1.64%) |
Jun 01, 2012 | 42.84 | 42.84 | 41.78 | 41.87 | 516,190 | -1.99(-4.53%) |
May 31, 2012 | 44.18 | 44.25 | 42.81 | 43.86 | 640,887 | -0.45(-1.02%) |
May 30, 2012 | 45.14 | 45.26 | 44.23 | 44.31 | 334,322 | -1.25(-2.75%) |
May 29, 2012 | 44.47 | 45.57 | 44.27 | 45.56 | 484,776 | +1.35(+3.04%) |
May 25, 2012 | 44.11 | 44.25 | 43.63 | 44.22 | 398,418 | +0.31(+0.71%) |
May 24, 2012 | 43.02 | 43.96 | 42.65 | 43.91 | 311,081 | +0.94(+2.19%) |
May 23, 2012 | 41.72 | 42.97 | 41.42 | 42.97 | 306,456 | +0.80(+1.90%) |
May 22, 2012 | 41.47 | 42.33 | 41.06 | 42.17 | 439,525 | +0.89(+2.17%) |
May 21, 2012 | 41.00 | 41.38 | 40.35 | 41.27 | 402,092 | +0.48(+1.18%) |
May 18, 2012 | 41.06 | 41.13 | 40.08 | 40.79 | 446,750 | -0.10(-0.25%) |
May 17, 2012 | 42.36 | 42.50 | 40.76 | 40.90 | 543,978 | -1.62(-3.81%) |
May 16, 2012 | 43.33 | 43.87 | 42.47 | 42.51 | 295,101 | -0.54(-1.25%) |
May 15, 2012 | 42.66 | 43.43 | 42.17 | 43.05 | 417,899 | +0.17(+0.40%) |
May 14, 2012 | 42.89 | 43.10 | 42.66 | 42.88 | 325,540 | -0.53(-1.21%) |
May 11, 2012 | 42.56 | 43.43 | 42.34 | 43.41 | 222,457 | +0.56(+1.30%) |
May 10, 2012 | 43.14 | 43.47 | 42.36 | 42.85 | 230,709 | +0.17(+0.40%) |
May 09, 2012 | 41.88 | 43.07 | 41.78 | 42.68 | 302,935 | +0.18(+0.42%) |
May 08, 2012 | 42.97 | 42.97 | 41.98 | 42.50 | 514,152 | -0.68(-1.57%) |
May 07, 2012 | 42.75 | 43.43 | 42.42 | 43.18 | 387,658 | +0.21(+0.48%) |
May 04, 2012 | 42.88 | 43.39 | 42.75 | 42.98 | 494,734 | -0.20(-0.46%) |
May 03, 2012 | 42.41 | 43.29 | 42.11 | 43.17 | 583,726 | +0.65(+1.53%) |
May 02, 2012 | 41.92 | 42.88 | 41.51 | 42.52 | 408,146 | +0.16(+0.38%) |
May 01, 2012 | 40.95 | 42.99 | 40.95 | 42.36 | 603,253 | +0.90(+2.18%) |
Apr 30, 2012 | 41.42 | 42.92 | 41.08 | 41.46 | 893,185 | -2.31(-5.27%) |
Apr 27, 2012 | 43.06 | 44.09 | 43.06 | 43.77 | 563,754 | +0.84(+1.95%) |
Apr 26, 2012 | 42.02 | 42.98 | 41.95 | 42.93 | 439,561 | +0.80(+1.90%) |
Apr 25, 2012 | 41.68 | 42.51 | 41.68 | 42.13 | 281,474 | +0.70(+1.68%) |
Apr 24, 2012 | 40.39 | 41.51 | 40.33 | 41.43 | 903,589 | +1.03(+2.54%) |
Apr 23, 2012 | 40.73 | 40.76 | 40.27 | 40.41 | 509,415 | -1.03(-2.48%) |
Apr 20, 2012 | 41.58 | 42.12 | 41.28 | 41.43 | 456,280 | +0.20(+0.48%) |
Apr 19, 2012 | 41.65 | 42.27 | 40.98 | 41.23 | 610,411 | -0.43(-1.04%) |
Apr 18, 2012 | 42.55 | 42.55 | 41.66 | 41.67 | 440,129 | -1.10(-2.58%) |
Apr 17, 2012 | 42.66 | 43.38 | 42.66 | 42.77 | 362,928 | +0.50(+1.18%) |
Apr 16, 2012 | 42.62 | 42.79 | 41.88 | 42.27 | 499,019 | -0.08(-0.18%) |
Apr 13, 2012 | 43.36 | 43.36 | 42.11 | 42.34 | 350,081 | -1.22(-2.81%) |
Apr 12, 2012 | 43.06 | 44.01 | 42.99 | 43.57 | 399,826 | +0.54(+1.25%) |
Apr 11, 2012 | 42.57 | 43.52 | 42.38 | 43.03 | 322,665 | +1.01(+2.40%) |
Apr 10, 2012 | 43.63 | 43.94 | 41.98 | 42.02 | 490,434 | -1.85(-4.21%) |
Apr 09, 2012 | 43.70 | 44.04 | 43.54 | 43.87 | 372,614 | -0.50(-1.12%) |
Apr 05, 2012 | 43.80 | 44.54 | 43.80 | 44.37 | 254,997 | +0.43(+0.99%) |
Apr 04, 2012 | 44.53 | 44.66 | 43.75 | 43.94 | 524,775 | -0.78(-1.75%) |
Apr 03, 2012 | 45.10 | 45.45 | 44.52 | 44.72 | 289,118 | -0.34(-0.75%) |
Apr 02, 2012 | 45.81 | 45.92 | 44.62 | 45.06 | 719,804 | -0.86(-1.87%) |
Mar 30, 2012 | 45.94 | 46.80 | 45.88 | 45.91 | 636,253 | -0.04(-0.08%) |
Mar 29, 2012 | 46.32 | 46.45 | 45.66 | 45.95 | 771,907 | -0.62(-1.32%) |
Mar 28, 2012 | 46.07 | 46.62 | 45.42 | 46.57 | 398,625 | +0.59(+1.29%) |
Mar 27, 2012 | 45.81 | 46.54 | 45.73 | 45.97 | 536,064 | +0.38(+0.84%) |
Mar 26, 2012 | 47.89 | 47.89 | 45.37 | 45.59 | 802,081 | +0.07(+0.16%) |
Mar 23, 2012 | 44.97 | 45.63 | 44.56 | 45.52 | 331,821 | +0.05(+0.11%) |
Mar 22, 2012 | 45.09 | 45.67 | 45.01 | 45.47 | 307,464 | -0.20(-0.44%) |
Mar 21, 2012 | 45.42 | 45.88 | 45.05 | 45.67 | 451,388 | -0.14(-0.31%) |
Mar 20, 2012 | 45.07 | 45.93 | 44.48 | 45.81 | 409,909 | +0.52(+1.15%) |
Mar 19, 2012 | 44.96 | 45.93 | 44.84 | 45.29 | 488,552 | +0.41(+0.91%) |
Mar 16, 2012 | 45.25 | 45.25 | 44.16 | 44.88 | 677,856 | -0.88(-1.93%) |
Mar 15, 2012 | 45.95 | 45.95 | 45.09 | 45.77 | 641,984 | +0.05(+0.11%) |
Mar 14, 2012 | 45.74 | 45.92 | 45.12 | 45.72 | 505,082 | -0.05(-0.11%) |
Mar 13, 2012 | 44.17 | 46.38 | 43.69 | 45.77 | 1,450,070 | +3.24(+7.61%) |
Mar 12, 2012 | 42.04 | 43.03 | 41.66 | 42.53 | 492,220 | +1.29(+3.13%) |
Mar 09, 2012 | 40.69 | 42.02 | 40.62 | 41.24 | 319,791 | +0.68(+1.68%) |
Mar 08, 2012 | 40.24 | 40.86 | 40.04 | 40.56 | 271,749 | +0.66(+1.67%) |
Mar 07, 2012 | 39.81 | 40.16 | 39.57 | 39.89 | 192,403 | +0.22(+0.55%) |
Mar 06, 2012 | 39.92 | 40.17 | 39.20 | 39.68 | 310,964 | -0.88(-2.17%) |
Mar 05, 2012 | 40.56 | 41.42 | 40.45 | 40.56 | 235,621 | -0.05(-0.12%) |
Mar 02, 2012 | 41.15 | 41.44 | 40.13 | 40.61 | 200,451 | -0.66(-1.59%) |
Mar 01, 2012 | 40.84 | 41.52 | 40.73 | 41.26 | 210,906 | +0.23(+0.57%) |
Feb 29, 2012 | 40.40 | 42.01 | 40.30 | 41.03 | 518,589 | +0.67(+1.67%) |
Feb 28, 2012 | 40.17 | 40.45 | 39.81 | 40.36 | 294,233 | +0.38(+0.94%) |
Feb 27, 2012 | 38.92 | 40.54 | 38.72 | 39.98 | 795,506 | +0.22(+0.56%) |
Feb 24, 2012 | 40.58 | 40.85 | 39.52 | 39.76 | 308,284 | -0.73(-1.80%) |
Feb 23, 2012 | 40.70 | 40.95 | 40.35 | 40.49 | 154,503 | -0.12(-0.30%) |
Feb 22, 2012 | 40.74 | 40.86 | 40.19 | 40.61 | 294,715 | -0.07(-0.18%) |
Feb 21, 2012 | 40.79 | 41.30 | 40.33 | 40.68 | 291,267 | +0.15(+0.38%) |
Feb 17, 2012 | 40.38 | 40.83 | 40.25 | 40.53 | 353,911 | +0.27(+0.68%) |
Feb 16, 2012 | 38.68 | 40.40 | 38.65 | 40.25 | 222,659 | +1.36(+3.50%) |
Feb 15, 2012 | 39.34 | 39.60 | 38.53 | 38.89 | 207,513 | -0.38(-0.98%) |
Feb 14, 2012 | 39.68 | 39.75 | 38.93 | 39.28 | 250,712 | -0.50(-1.25%) |
Feb 13, 2012 | 39.59 | 39.96 | 39.48 | 39.77 | 179,554 | +0.42(+1.06%) |
Feb 10, 2012 | 39.23 | 39.70 | 38.92 | 39.36 | 62,536 | -0.40(-1.01%) |
Feb 09, 2012 | 39.76 | 40.01 | 39.25 | 39.76 | 132,178 | +0.15(+0.38%) |
Feb 08, 2012 | 39.40 | 39.73 | 39.03 | 39.61 | 119,989 | +0.20(+0.51%) |
Feb 07, 2012 | 39.45 | 39.78 | 39.05 | 39.41 | 89,438 | -0.17(-0.43%) |
Feb 06, 2012 | 39.73 | 39.90 | 39.08 | 39.57 | 106,125 | -0.38(-0.94%) |
Feb 03, 2012 | 39.30 | 40.17 | 39.11 | 39.95 | 202,635 | +1.25(+3.23%) |
Feb 02, 2012 | 38.44 | 39.09 | 38.44 | 38.70 | 103,275 | +0.33(+0.86%) |
Feb 01, 2012 | 37.69 | 38.84 | 37.45 | 38.37 | 159,034 | +0.96(+2.57%) |
Jan 31, 2012 | 37.95 | 38.06 | 37.08 | 37.41 | 123,644 | -0.29(-0.77%) |
Jan 30, 2012 | 37.70 | 37.76 | 36.93 | 37.70 | 130,433 | -0.34(-0.91%) |
Jan 27, 2012 | 38.11 | 38.28 | 37.43 | 38.04 | 131,733 | -0.16(-0.42%) |
Jan 26, 2012 | 38.96 | 39.21 | 37.85 | 38.20 | 151,898 | -0.42(-1.08%) |
Jan 25, 2012 | 37.92 | 38.76 | 37.18 | 38.62 | 167,542 | +0.68(+1.79%) |
Jan 24, 2012 | 37.08 | 38.01 | 36.77 | 37.94 | 215,685 | +0.50(+1.35%) |
Jan 23, 2012 | 37.73 | 38.65 | 37.04 | 37.43 | 305,216 | -0.70(-1.85%) |
Jan 20, 2012 | 38.96 | 39.06 | 37.86 | 38.14 | 250,835 | -0.92(-2.36%) |
Jan 19, 2012 | 38.77 | 39.35 | 38.40 | 39.06 | 344,929 | +0.26(+0.68%) |
Jan 18, 2012 | 38.37 | 39.03 | 38.00 | 38.80 | 212,113 | +0.36(+0.94%) |
Jan 17, 2012 | 38.03 | 38.79 | 38.03 | 38.44 | 246,832 | +0.76(+2.02%) |
Jan 13, 2012 | 37.53 | 37.84 | 36.71 | 37.68 | 304,299 | -0.26(-0.68%) |
Jan 12, 2012 | 38.27 | 38.36 | 37.35 | 37.93 | 317,815 | -0.34(-0.90%) |
Jan 11, 2012 | 37.84 | 39.03 | 37.84 | 38.28 | 489,444 | +0.32(+0.84%) |
Jan 10, 2012 | 38.01 | 38.42 | 37.76 | 37.96 | 322,412 | +0.54(+1.46%) |
Jan 09, 2012 | 37.50 | 37.85 | 37.22 | 37.41 | 565,122 | +0.07(+0.19%) |
Jan 06, 2012 | 37.15 | 38.00 | 36.81 | 37.34 | 572,949 | +0.38(+1.04%) |
Jan 05, 2012 | 36.17 | 37.27 | 35.77 | 36.95 | 398,742 | +0.56(+1.54%) |
Jan 04, 2012 | 35.91 | 36.73 | 35.73 | 36.39 | 215,418 | +1.25(+3.56%) |
Dec 30, 2011 | 35.06 | 35.33 | 35.03 | 35.14 | 253,391 | +0.11(+0.32%) |
Dec 29, 2011 | 34.21 | 35.15 | 34.21 | 35.03 | 271,559 | +1.01(+2.97%) |
Dec 28, 2011 | 34.74 | 34.74 | 33.59 | 34.02 | 196,983 | -0.83(-2.39%) |
Dec 27, 2011 | 35.10 | 35.10 | 34.76 | 34.86 | 67,283 | -0.28(-0.80%) |
Dec 23, 2011 | 35.37 | 35.49 | 35.06 | 35.14 | 160,858 | +0.80(+2.33%) |
Dec 21, 2011 | 33.39 | 34.62 | 33.04 | 34.33 | 196,042 | +0.95(+2.86%) |
Dec 20, 2011 | 32.08 | 33.53 | 32.00 | 33.38 | 221,875 | +1.99(+6.36%) |
Dec 19, 2011 | 32.40 | 32.62 | 31.29 | 31.39 | 190,870 | -0.74(-2.29%) |
Dec 16, 2011 | 31.96 | 32.49 | 31.81 | 32.12 | 614,104 | +0.23(+0.73%) |
Dec 15, 2011 | 32.00 | 32.19 | 31.72 | 31.89 | 180,138 | +0.24(+0.76%) |
Dec 14, 2011 | 32.89 | 33.14 | 31.63 | 31.65 | 188,330 | -1.56(-4.70%) |
Dec 13, 2011 | 34.09 | 34.29 | 32.99 | 33.21 | 246,507 | -0.58(-1.73%) |
Dec 12, 2011 | 33.44 | 33.83 | 33.21 | 33.80 | 145,590 | -0.11(-0.33%) |
Dec 09, 2011 | 33.52 | 34.49 | 33.47 | 33.91 | 254,164 | +0.38(+1.12%) |
Dec 08, 2011 | 34.05 | 34.13 | 33.42 | 33.53 | 464,971 | -0.87(-2.51%) |
Dec 07, 2011 | 33.54 | 34.65 | 33.34 | 34.40 | 514,839 | +0.67(+2.00%) |
Dec 06, 2011 | 34.05 | 34.07 | 32.95 | 33.73 | 258,779 | -0.31(-0.92%) |
Dec 05, 2011 | 33.65 | 34.49 | 33.61 | 34.04 | 420,878 | +0.95(+2.86%) |
Dec 02, 2011 | 32.74 | 33.41 | 32.55 | 33.09 | 412,556 | +0.82(+2.53%) |