Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 42.67 | 42.90 | 42.18 | 42.83 | 1,621,069 | +0.01(+0.03%) |
Sep 27, 2012 | 42.65 | 42.94 | 42.38 | 42.82 | 1,031,958 | +0.48(+1.13%) |
Sep 26, 2012 | 42.65 | 42.70 | 42.19 | 42.34 | 1,607,640 | -0.26(-0.60%) |
Sep 25, 2012 | 43.39 | 43.64 | 42.58 | 42.60 | 1,373,833 | -0.80(-1.84%) |
Sep 24, 2012 | 43.29 | 43.70 | 43.00 | 43.40 | 1,034,047 | +0.01(+0.03%) |
Sep 21, 2012 | 43.77 | 43.92 | 43.38 | 43.38 | 1,861,101 | -0.18(-0.40%) |
Sep 20, 2012 | 43.45 | 43.63 | 43.08 | 43.56 | 1,187,440 | -0.06(-0.15%) |
Sep 19, 2012 | 43.86 | 43.92 | 43.45 | 43.62 | 1,174,741 | -0.05(-0.12%) |
Sep 18, 2012 | 43.73 | 44.07 | 43.54 | 43.67 | 1,756,970 | -0.36(-0.82%) |
Sep 17, 2012 | 44.38 | 44.51 | 43.81 | 44.04 | 1,885,793 | -0.50(-1.12%) |
Sep 14, 2012 | 43.25 | 44.64 | 43.25 | 44.53 | 2,452,780 | +1.04(+2.38%) |
Sep 13, 2012 | 42.33 | 43.54 | 41.98 | 43.50 | 2,700,167 | +0.62(+1.44%) |
Sep 12, 2012 | 42.87 | 43.17 | 42.72 | 42.88 | 1,012,518 | +0.20(+0.48%) |
Sep 11, 2012 | 42.69 | 42.91 | 42.58 | 42.68 | 1,126,548 | +0.11(+0.25%) |
Sep 10, 2012 | 42.65 | 43.06 | 42.52 | 42.57 | 1,152,978 | -0.10(-0.24%) |
Sep 07, 2012 | 42.81 | 43.12 | 42.52 | 42.67 | 1,656,642 | +0.07(+0.17%) |
Sep 06, 2012 | 41.39 | 42.70 | 41.39 | 42.60 | 1,660,196 | +1.33(+3.21%) |
Sep 05, 2012 | 41.60 | 41.88 | 41.14 | 41.27 | 1,528,428 | -0.45(-1.09%) |
Sep 04, 2012 | 41.37 | 41.78 | 41.30 | 41.73 | 1,112,833 | +0.37(+0.90%) |
Aug 31, 2012 | 41.40 | 41.72 | 41.13 | 41.35 | 969,426 | +0.04(+0.10%) |
Aug 30, 2012 | 40.99 | 41.49 | 40.83 | 41.31 | 964,630 | +0.00(+0.00%) |
Aug 29, 2012 | 41.86 | 41.88 | 41.25 | 41.31 | 2,232,004 | -0.32(-0.78%) |
Aug 27, 2012 | 42.38 | 42.39 | 41.59 | 41.63 | 880,647 | -0.59(-1.39%) |
Aug 24, 2012 | 41.35 | 42.31 | 41.25 | 42.22 | 1,383,067 | +0.73(+1.75%) |
Aug 23, 2012 | 41.73 | 41.76 | 41.37 | 41.49 | 845,920 | -0.34(-0.82%) |
Aug 22, 2012 | 41.82 | 41.92 | 41.47 | 41.84 | 964,244 | -0.05(-0.11%) |
Aug 21, 2012 | 41.82 | 42.40 | 41.73 | 41.88 | 1,055,832 | +0.09(+0.23%) |
Aug 20, 2012 | 41.84 | 41.96 | 41.45 | 41.79 | 1,080,939 | -0.19(-0.45%) |
Aug 17, 2012 | 42.25 | 42.40 | 41.68 | 41.98 | 1,196,489 | -0.19(-0.45%) |
Aug 16, 2012 | 41.33 | 42.25 | 41.23 | 42.17 | 1,631,989 | +0.71(+1.70%) |
Aug 15, 2012 | 41.00 | 41.49 | 40.97 | 41.46 | 619,413 | +0.38(+0.93%) |
Aug 14, 2012 | 41.21 | 41.35 | 40.98 | 41.08 | 808,385 | -0.03(-0.07%) |
Aug 13, 2012 | 40.99 | 41.15 | 40.50 | 41.10 | 910,211 | +0.09(+0.23%) |
Aug 10, 2012 | 41.00 | 41.12 | 40.69 | 41.01 | 1,042,630 | -0.06(-0.15%) |
Aug 09, 2012 | 41.01 | 41.26 | 40.79 | 41.07 | 1,092,394 | +0.16(+0.39%) |
Aug 08, 2012 | 41.34 | 41.49 | 40.87 | 40.91 | 1,570,257 | -0.59(-1.41%) |
Aug 07, 2012 | 40.99 | 41.89 | 40.91 | 41.49 | 1,117,583 | +0.67(+1.63%) |
Aug 06, 2012 | 41.04 | 41.20 | 40.72 | 40.83 | 1,423,512 | -0.10(-0.25%) |
Aug 03, 2012 | 40.63 | 41.07 | 40.46 | 40.93 | 1,559,522 | +1.14(+2.86%) |
Aug 02, 2012 | 40.05 | 40.34 | 39.39 | 39.79 | 2,025,843 | -0.71(-1.75%) |
Aug 01, 2012 | 41.25 | 41.28 | 40.45 | 40.50 | 1,919,881 | -0.39(-0.95%) |
Jul 31, 2012 | 40.41 | 41.06 | 40.30 | 40.89 | 2,154,536 | +0.36(+0.88%) |
Jul 30, 2012 | 41.10 | 41.38 | 40.44 | 40.53 | 2,799,145 | -0.69(-1.68%) |
Jul 27, 2012 | 40.73 | 41.50 | 40.48 | 41.22 | 1,942,160 | +1.01(+2.51%) |
Jul 26, 2012 | 40.39 | 40.68 | 39.88 | 40.21 | 2,575,934 | +0.52(+1.32%) |
Jul 25, 2012 | 39.74 | 40.21 | 39.60 | 39.69 | 3,299,167 | -1.15(-2.82%) |
Jul 24, 2012 | 41.23 | 41.23 | 40.38 | 40.84 | 2,096,192 | -0.30(-0.72%) |
Jul 23, 2012 | 40.63 | 41.39 | 40.33 | 41.14 | 1,486,649 | -0.24(-0.57%) |
Jul 20, 2012 | 41.90 | 42.14 | 41.35 | 41.37 | 3,739,759 | -0.83(-1.96%) |
Jul 19, 2012 | 42.30 | 42.67 | 42.06 | 42.20 | 1,933,614 | -0.17(-0.40%) |
Jul 18, 2012 | 41.59 | 42.43 | 41.59 | 42.37 | 1,771,577 | +0.59(+1.40%) |
Jul 17, 2012 | 41.93 | 42.19 | 41.13 | 41.78 | 1,384,312 | +0.15(+0.37%) |
Jul 16, 2012 | 41.95 | 42.09 | 41.51 | 41.63 | 1,404,824 | -0.63(-1.50%) |
Jul 13, 2012 | 40.91 | 42.38 | 40.77 | 42.26 | 2,597,206 | +1.63(+4.01%) |
Jul 12, 2012 | 40.52 | 40.83 | 40.26 | 40.63 | 2,198,183 | -0.38(-0.92%) |
Jul 11, 2012 | 40.62 | 41.12 | 40.53 | 41.01 | 1,598,290 | +0.41(+1.01%) |
Jul 10, 2012 | 41.97 | 42.25 | 40.46 | 40.60 | 2,777,005 | -0.96(-2.30%) |
Jul 09, 2012 | 41.65 | 41.65 | 41.25 | 41.55 | 1,423,335 | -0.05(-0.13%) |
Jul 06, 2012 | 41.44 | 41.74 | 41.20 | 41.61 | 1,432,392 | -0.40(-0.96%) |
Jul 05, 2012 | 42.33 | 42.48 | 41.97 | 42.01 | 1,442,711 | -0.47(-1.11%) |
Jul 03, 2012 | 42.43 | 42.65 | 42.21 | 42.48 | 977,390 | +0.06(+0.14%) |
Jul 02, 2012 | 42.51 | 42.62 | 41.89 | 42.42 | 1,575,249 | +0.05(+0.11%) |
Jun 29, 2012 | 41.82 | 42.38 | 41.49 | 42.38 | 2,731,708 | +1.49(+3.65%) |
Jun 28, 2012 | 40.50 | 40.95 | 40.13 | 40.88 | 1,449,909 | +0.05(+0.13%) |
Jun 27, 2012 | 40.42 | 40.94 | 40.14 | 40.83 | 1,639,226 | +0.62(+1.55%) |
Jun 26, 2012 | 40.23 | 40.42 | 39.86 | 40.20 | 1,921,037 | +0.22(+0.55%) |
Jun 25, 2012 | 40.39 | 40.50 | 39.87 | 39.99 | 2,746,976 | -0.90(-2.21%) |
Jun 22, 2012 | 40.56 | 41.00 | 40.01 | 40.89 | 3,035,792 | +0.86(+2.14%) |
Jun 21, 2012 | 41.84 | 41.99 | 40.01 | 40.03 | 3,204,755 | -1.61(-3.86%) |
Jun 20, 2012 | 41.57 | 41.97 | 41.25 | 41.63 | 2,926,775 | +0.11(+0.28%) |
Jun 19, 2012 | 41.00 | 41.61 | 40.98 | 41.52 | 2,331,487 | +0.71(+1.73%) |
Jun 18, 2012 | 40.63 | 40.94 | 40.29 | 40.81 | 1,800,741 | -0.10(-0.25%) |
Jun 15, 2012 | 40.29 | 40.93 | 40.11 | 40.91 | 3,671,318 | +0.69(+1.72%) |
Jun 14, 2012 | 39.60 | 40.44 | 39.54 | 40.22 | 3,004,086 | +0.75(+1.91%) |
Jun 13, 2012 | 39.38 | 39.87 | 39.14 | 39.47 | 2,732,576 | -0.18(-0.46%) |
Jun 12, 2012 | 38.67 | 39.65 | 38.67 | 39.65 | 3,065,034 | +0.75(+1.94%) |
Jun 11, 2012 | 39.77 | 39.85 | 38.86 | 38.90 | 2,156,940 | -0.45(-1.14%) |
Jun 08, 2012 | 38.93 | 39.36 | 38.49 | 39.34 | 2,189,168 | +0.33(+0.86%) |
Jun 07, 2012 | 39.20 | 39.39 | 38.67 | 39.01 | 3,153,732 | +0.40(+1.04%) |
Jun 06, 2012 | 37.60 | 38.61 | 37.44 | 38.61 | 2,451,417 | +1.43(+3.83%) |
Jun 05, 2012 | 36.85 | 37.39 | 36.85 | 37.18 | 3,205,500 | +0.23(+0.63%) |
Jun 04, 2012 | 36.94 | 37.16 | 36.45 | 36.95 | 3,289,877 | +0.01(+0.02%) |
Jun 01, 2012 | 37.63 | 37.78 | 36.80 | 36.94 | 4,076,984 | -1.59(-4.13%) |
May 31, 2012 | 38.41 | 38.85 | 37.83 | 38.53 | 2,542,121 | +0.16(+0.42%) |
May 30, 2012 | 38.57 | 38.69 | 38.29 | 38.37 | 1,885,570 | -0.64(-1.65%) |
May 29, 2012 | 38.73 | 39.08 | 38.57 | 39.02 | 2,449,276 | +0.74(+1.94%) |
May 25, 2012 | 38.83 | 39.04 | 38.20 | 38.27 | 3,076,434 | -0.58(-1.50%) |
May 24, 2012 | 38.72 | 38.86 | 38.27 | 38.86 | 2,880,187 | +0.31(+0.82%) |
May 23, 2012 | 38.46 | 38.66 | 38.02 | 38.54 | 4,672,589 | -0.33(-0.86%) |
May 22, 2012 | 39.16 | 39.67 | 38.59 | 38.88 | 3,062,129 | -0.03(-0.09%) |
May 21, 2012 | 38.07 | 38.93 | 37.89 | 38.91 | 3,350,360 | +0.84(+2.21%) |
May 18, 2012 | 39.05 | 39.20 | 37.98 | 38.07 | 3,470,718 | -0.75(-1.93%) |
May 17, 2012 | 39.73 | 39.81 | 38.82 | 38.82 | 2,536,629 | -0.77(-1.94%) |
May 16, 2012 | 40.09 | 40.42 | 39.57 | 39.58 | 2,404,133 | -0.17(-0.42%) |
May 15, 2012 | 39.89 | 40.28 | 39.71 | 39.75 | 2,155,473 | -0.05(-0.13%) |
May 14, 2012 | 39.63 | 40.25 | 39.50 | 39.81 | 2,324,182 | -0.43(-1.06%) |
May 11, 2012 | 39.74 | 40.57 | 39.48 | 40.23 | 1,974,263 | +0.17(+0.43%) |
May 10, 2012 | 40.41 | 40.62 | 39.84 | 40.06 | 2,282,865 | +0.09(+0.23%) |
May 09, 2012 | 39.55 | 40.17 | 39.48 | 39.97 | 2,495,093 | -0.18(-0.45%) |
May 08, 2012 | 39.95 | 40.20 | 39.37 | 40.15 | 2,894,065 | -0.17(-0.41%) |
May 07, 2012 | 40.11 | 40.53 | 39.96 | 40.31 | 3,392,991 | -0.13(-0.33%) |
May 04, 2012 | 40.80 | 40.96 | 40.15 | 40.45 | 2,860,243 | -0.70(-1.69%) |
May 03, 2012 | 41.65 | 41.73 | 40.99 | 41.14 | 2,342,110 | -0.50(-1.20%) |
May 02, 2012 | 41.89 | 41.89 | 41.37 | 41.65 | 2,357,327 | -0.46(-1.08%) |
May 01, 2012 | 42.11 | 42.75 | 41.83 | 42.10 | 3,085,699 | -0.13(-0.31%) |
Apr 30, 2012 | 42.19 | 42.29 | 41.83 | 42.23 | 1,274,655 | -0.08(-0.18%) |
Apr 27, 2012 | 42.52 | 42.72 | 41.93 | 42.31 | 1,464,141 | -0.11(-0.27%) |
Apr 26, 2012 | 42.09 | 42.60 | 41.97 | 42.42 | 1,641,849 | +0.15(+0.35%) |
Apr 25, 2012 | 41.71 | 42.39 | 41.37 | 42.27 | 2,258,969 | +0.82(+1.99%) |
Apr 24, 2012 | 40.97 | 41.77 | 40.88 | 41.45 | 2,435,707 | +0.63(+1.54%) |
Apr 23, 2012 | 41.00 | 41.00 | 40.46 | 40.82 | 2,163,404 | -0.58(-1.41%) |
Apr 20, 2012 | 41.46 | 41.83 | 41.16 | 41.40 | 1,951,077 | +0.08(+0.19%) |
Apr 19, 2012 | 41.86 | 41.99 | 41.08 | 41.32 | 1,744,454 | -0.45(-1.09%) |
Apr 18, 2012 | 42.23 | 42.23 | 41.75 | 41.78 | 1,523,314 | -0.71(-1.67%) |
Apr 17, 2012 | 42.01 | 42.68 | 41.79 | 42.49 | 1,598,187 | +0.88(+2.12%) |
Apr 16, 2012 | 41.95 | 42.07 | 41.26 | 41.61 | 1,789,737 | +0.09(+0.21%) |
Apr 13, 2012 | 42.27 | 42.27 | 41.45 | 41.52 | 1,646,928 | -0.68(-1.62%) |
Apr 12, 2012 | 41.54 | 42.25 | 41.36 | 42.20 | 2,289,991 | +0.85(+2.06%) |
Apr 11, 2012 | 42.04 | 42.15 | 41.17 | 41.35 | 3,182,117 | -0.03(-0.08%) |
Apr 10, 2012 | 42.51 | 42.55 | 41.38 | 41.38 | 2,765,006 | -1.18(-2.77%) |
Apr 09, 2012 | 42.71 | 42.85 | 42.32 | 42.56 | 1,285,002 | -0.85(-1.96%) |
Apr 05, 2012 | 42.99 | 43.51 | 42.94 | 43.41 | 1,163,885 | +0.23(+0.53%) |
Apr 04, 2012 | 43.54 | 43.66 | 43.06 | 43.18 | 1,838,792 | -0.77(-1.75%) |
Apr 03, 2012 | 43.85 | 44.02 | 43.53 | 43.95 | 2,075,474 | +0.00(+0.00%) |
Apr 02, 2012 | 43.52 | 44.16 | 43.35 | 43.95 | 2,293,229 | +0.26(+0.60%) |
Mar 30, 2012 | 43.09 | 43.91 | 43.06 | 43.69 | 2,761,236 | +0.80(+1.87%) |
Mar 29, 2012 | 43.04 | 43.20 | 42.50 | 42.89 | 1,849,450 | -0.26(-0.60%) |
Mar 28, 2012 | 43.51 | 43.61 | 42.68 | 43.15 | 1,991,490 | -0.20(-0.46%) |
Mar 27, 2012 | 43.65 | 43.65 | 43.30 | 43.35 | 1,529,559 | -0.14(-0.32%) |
Mar 26, 2012 | 43.37 | 43.59 | 43.12 | 43.49 | 1,786,083 | +0.66(+1.53%) |
Mar 23, 2012 | 42.98 | 43.07 | 42.42 | 42.84 | 1,216,196 | +0.05(+0.13%) |
Mar 22, 2012 | 42.94 | 42.98 | 42.51 | 42.78 | 1,386,576 | -0.37(-0.85%) |
Mar 21, 2012 | 43.24 | 43.57 | 42.96 | 43.15 | 1,883,400 | -0.01(-0.02%) |
Mar 20, 2012 | 43.00 | 43.25 | 42.82 | 43.16 | 1,827,299 | -0.15(-0.34%) |
Mar 19, 2012 | 43.23 | 43.41 | 42.94 | 43.31 | 1,751,733 | -0.03(-0.08%) |
Mar 16, 2012 | 43.41 | 43.63 | 43.25 | 43.34 | 3,253,646 | +0.04(+0.09%) |
Mar 15, 2012 | 42.88 | 43.49 | 42.62 | 43.30 | 1,707,745 | +0.64(+1.49%) |
Mar 14, 2012 | 42.80 | 42.96 | 42.33 | 42.66 | 1,647,932 | -0.13(-0.31%) |
Mar 13, 2012 | 41.97 | 42.82 | 41.65 | 42.80 | 2,496,946 | +1.28(+3.08%) |
Mar 12, 2012 | 41.93 | 42.20 | 41.41 | 41.52 | 2,144,118 | -0.48(-1.14%) |
Mar 09, 2012 | 41.53 | 42.21 | 41.26 | 42.00 | 2,621,604 | +0.71(+1.71%) |
Mar 08, 2012 | 41.11 | 41.37 | 40.75 | 41.29 | 2,286,413 | +0.71(+1.75%) |
Mar 07, 2012 | 40.34 | 40.61 | 40.14 | 40.58 | 1,690,418 | +0.53(+1.33%) |
Mar 06, 2012 | 40.29 | 40.43 | 39.93 | 40.05 | 2,618,998 | -0.67(-1.63%) |
Mar 05, 2012 | 40.85 | 40.93 | 40.51 | 40.71 | 1,529,581 | -0.31(-0.76%) |
Mar 02, 2012 | 41.36 | 41.42 | 40.87 | 41.03 | 1,519,467 | -0.39(-0.95%) |
Mar 01, 2012 | 41.06 | 41.55 | 41.06 | 41.42 | 1,854,241 | +0.43(+1.06%) |
Feb 29, 2012 | 41.00 | 41.22 | 40.65 | 40.99 | 2,329,659 | +0.23(+0.57%) |
Feb 28, 2012 | 40.80 | 41.15 | 40.59 | 40.75 | 1,752,401 | -0.01(-0.02%) |
Feb 27, 2012 | 40.31 | 40.89 | 40.25 | 40.76 | 1,999,158 | +0.15(+0.36%) |
Feb 24, 2012 | 41.06 | 41.20 | 40.55 | 40.61 | 1,680,366 | -0.31(-0.75%) |
Feb 23, 2012 | 40.59 | 40.99 | 40.49 | 40.92 | 2,239,462 | +0.23(+0.57%) |
Feb 22, 2012 | 41.11 | 41.28 | 40.65 | 40.69 | 1,926,798 | -0.37(-0.91%) |
Feb 21, 2012 | 41.92 | 41.92 | 40.93 | 41.06 | 3,105,918 | -0.81(-1.92%) |
Feb 17, 2012 | 41.59 | 41.89 | 41.33 | 41.86 | 2,876,843 | +0.46(+1.11%) |
Feb 16, 2012 | 40.06 | 41.41 | 39.99 | 41.41 | 3,014,214 | +1.41(+3.54%) |
Feb 15, 2012 | 40.15 | 40.40 | 39.72 | 39.99 | 3,077,137 | +0.10(+0.24%) |
Feb 14, 2012 | 39.72 | 39.95 | 39.48 | 39.89 | 2,206,686 | -0.10(-0.25%) |
Feb 13, 2012 | 39.85 | 40.09 | 39.67 | 39.99 | 2,191,463 | +0.64(+1.62%) |
Feb 10, 2012 | 39.16 | 39.46 | 38.85 | 39.36 | 2,802,276 | -0.27(-0.69%) |
Feb 09, 2012 | 38.93 | 39.66 | 38.69 | 39.63 | 4,415,657 | +0.68(+1.74%) |
Feb 08, 2012 | 39.02 | 39.27 | 38.48 | 38.95 | 4,586,803 | -0.09(-0.22%) |
Feb 07, 2012 | 38.92 | 39.11 | 38.34 | 39.04 | 3,147,759 | -0.07(-0.17%) |
Feb 06, 2012 | 39.12 | 39.52 | 38.94 | 39.10 | 1,978,186 | -0.36(-0.91%) |
Feb 03, 2012 | 38.83 | 39.50 | 38.80 | 39.46 | 3,683,836 | +0.96(+2.51%) |
Feb 02, 2012 | 39.22 | 39.32 | 38.40 | 38.50 | 2,827,621 | -0.51(-1.31%) |
Feb 01, 2012 | 37.92 | 39.19 | 37.60 | 39.01 | 4,154,892 | +0.52(+1.35%) |
Jan 31, 2012 | 39.05 | 39.05 | 38.00 | 38.49 | 3,355,230 | -0.27(-0.70%) |
Jan 30, 2012 | 39.38 | 39.49 | 38.48 | 38.76 | 3,198,467 | -1.04(-2.62%) |
Jan 27, 2012 | 39.85 | 40.49 | 39.52 | 39.81 | 4,076,233 | -0.81(-2.00%) |
Jan 26, 2012 | 40.91 | 41.35 | 40.47 | 40.62 | 3,234,447 | +0.04(+0.10%) |
Jan 25, 2012 | 40.12 | 40.69 | 40.01 | 40.58 | 2,035,762 | +0.29(+0.73%) |
Jan 24, 2012 | 39.78 | 40.39 | 39.53 | 40.29 | 1,890,876 | +0.24(+0.60%) |
Jan 23, 2012 | 39.95 | 40.19 | 39.66 | 40.05 | 2,124,715 | +0.09(+0.22%) |
Jan 20, 2012 | 40.03 | 40.15 | 39.74 | 39.96 | 4,389,907 | -0.01(-0.02%) |
Jan 19, 2012 | 39.95 | 40.27 | 39.18 | 39.97 | 4,289,507 | +0.21(+0.54%) |
Jan 18, 2012 | 39.04 | 39.85 | 38.86 | 39.76 | 2,882,513 | +0.71(+1.81%) |
Jan 17, 2012 | 39.42 | 39.88 | 38.92 | 39.05 | 2,602,335 | -0.21(-0.54%) |
Jan 13, 2012 | 39.14 | 39.32 | 38.70 | 39.26 | 2,253,338 | -0.25(-0.62%) |
Jan 12, 2012 | 39.67 | 39.72 | 39.18 | 39.51 | 2,686,907 | +0.03(+0.07%) |
Jan 11, 2012 | 39.28 | 39.64 | 39.18 | 39.48 | 2,830,990 | -0.72(-1.79%) |
Jan 10, 2012 | 39.45 | 40.43 | 39.32 | 40.20 | 3,918,099 | +1.47(+3.80%) |
Jan 09, 2012 | 39.18 | 39.50 | 38.70 | 38.73 | 3,390,029 | -0.34(-0.87%) |
Jan 06, 2012 | 38.87 | 39.38 | 38.58 | 39.07 | 2,981,340 | +0.28(+0.72%) |
Jan 05, 2012 | 37.89 | 38.87 | 37.59 | 38.79 | 2,754,131 | +0.54(+1.41%) |
Jan 04, 2012 | 38.08 | 38.40 | 37.81 | 38.25 | 1,791,838 | +0.35(+0.93%) |
Dec 30, 2011 | 38.15 | 38.32 | 37.86 | 37.90 | 1,676,433 | -0.27(-0.71%) |
Dec 29, 2011 | 37.67 | 38.24 | 37.54 | 38.17 | 1,547,430 | +0.71(+1.90%) |
Dec 28, 2011 | 38.25 | 38.31 | 37.42 | 37.46 | 1,973,639 | -0.75(-1.97%) |
Dec 27, 2011 | 38.24 | 38.60 | 37.94 | 38.21 | 1,267,957 | -0.05(-0.12%) |
Dec 23, 2011 | 37.93 | 38.27 | 37.56 | 38.26 | 1,799,039 | +0.62(+1.64%) |
Dec 21, 2011 | 37.60 | 38.00 | 36.68 | 37.64 | 3,107,096 | +0.07(+0.19%) |
Dec 20, 2011 | 36.53 | 37.64 | 36.45 | 37.57 | 2,901,193 | +1.84(+5.16%) |
Dec 19, 2011 | 36.25 | 36.42 | 35.65 | 35.72 | 3,725,817 | -0.40(-1.11%) |
Dec 16, 2011 | 36.26 | 36.61 | 35.81 | 36.12 | 4,692,630 | +0.19(+0.52%) |
Dec 15, 2011 | 36.49 | 36.60 | 35.88 | 35.94 | 2,567,760 | -0.09(-0.24%) |
Dec 14, 2011 | 36.51 | 36.70 | 35.86 | 36.02 | 4,264,185 | -0.60(-1.64%) |
Dec 13, 2011 | 37.50 | 37.78 | 36.25 | 36.62 | 3,233,833 | -0.80(-2.13%) |
Dec 12, 2011 | 37.67 | 37.77 | 36.89 | 37.42 | 3,061,727 | -0.95(-2.46%) |
Dec 09, 2011 | 37.49 | 38.50 | 37.25 | 38.36 | 4,178,743 | +0.64(+1.70%) |
Dec 08, 2011 | 39.01 | 39.05 | 37.60 | 37.72 | 4,816,199 | -1.56(-3.98%) |
Dec 07, 2011 | 38.19 | 39.42 | 37.71 | 39.28 | 9,902,346 | +1.00(+2.61%) |
Dec 06, 2011 | 38.40 | 38.58 | 37.95 | 38.28 | 3,151,214 | -0.11(-0.29%) |
Dec 05, 2011 | 38.95 | 39.26 | 38.02 | 38.40 | 3,801,374 | +0.34(+0.89%) |
Dec 02, 2011 | 38.00 | 39.11 | 37.93 | 38.06 | 2,859,733 | +0.61(+1.63%) |
Dec 01, 2011 | 37.34 | 37.63 | 36.76 | 37.45 | 2,490,896 | -0.12(-0.32%) |
Nov 30, 2011 | 36.85 | 37.66 | 36.75 | 37.57 | 4,821,159 | +2.35(+6.67%) |
Nov 29, 2011 | 35.12 | 35.47 | 34.78 | 35.22 | 2,876,805 | +0.26(+0.74%) |
Nov 28, 2011 | 34.41 | 34.96 | 34.32 | 34.96 | 3,177,600 | +2.12(+6.47%) |
Nov 25, 2011 | 32.76 | 33.47 | 32.69 | 32.84 | 1,378,167 | +0.11(+0.34%) |
Nov 23, 2011 | 33.34 | 33.41 | 32.67 | 32.72 | 3,557,463 | -1.01(-3.00%) |
Nov 22, 2011 | 33.80 | 34.12 | 33.34 | 33.74 | 3,109,124 | -0.19(-0.57%) |
Nov 21, 2011 | 34.15 | 34.22 | 33.59 | 33.93 | 3,203,777 | -0.82(-2.36%) |
Nov 18, 2011 | 35.07 | 35.11 | 34.51 | 34.75 | 2,608,372 | -0.01(-0.04%) |
Nov 17, 2011 | 35.31 | 35.57 | 34.60 | 34.76 | 3,915,228 | -0.63(-1.78%) |
Nov 16, 2011 | 35.65 | 36.33 | 35.27 | 35.39 | 3,005,975 | -0.83(-2.28%) |
Nov 15, 2011 | 35.72 | 36.43 | 35.52 | 36.22 | 2,761,164 | +0.30(+0.83%) |
Nov 14, 2011 | 35.84 | 36.07 | 35.75 | 35.92 | 3,656,616 | -0.04(-0.11%) |
Nov 11, 2011 | 35.19 | 36.09 | 35.03 | 35.96 | 3,208,991 | +1.44(+4.18%) |
Nov 10, 2011 | 34.79 | 34.94 | 34.23 | 34.52 | 2,968,434 | +0.48(+1.42%) |
Nov 09, 2011 | 34.76 | 34.91 | 34.00 | 34.04 | 4,599,843 | -1.93(-5.36%) |
Nov 08, 2011 | 35.31 | 36.07 | 35.17 | 35.96 | 3,492,279 | +0.87(+2.49%) |
Nov 07, 2011 | 35.02 | 35.21 | 34.46 | 35.09 | 3,568,929 | +0.17(+0.47%) |
Nov 04, 2011 | 34.44 | 35.03 | 34.00 | 34.92 | 4,086,348 | -0.03(-0.09%) |
Nov 03, 2011 | 34.42 | 35.24 | 33.35 | 34.96 | 3,883,869 | +1.09(+3.20%) |
Nov 02, 2011 | 33.73 | 34.24 | 33.27 | 33.87 | 4,296,311 | +1.01(+3.08%) |
Nov 01, 2011 | 33.39 | 34.11 | 32.78 | 32.86 | 7,173,844 | -2.12(-6.06%) |
Oct 31, 2011 | 36.62 | 36.78 | 34.88 | 34.98 | 5,178,580 | -2.45(-6.54%) |
Oct 28, 2011 | 37.34 | 37.73 | 36.97 | 37.42 | 3,001,240 | -0.18(-0.48%) |
Oct 27, 2011 | 35.98 | 37.88 | 35.98 | 37.60 | 5,844,061 | +3.83(+11.35%) |
Oct 26, 2011 | 34.25 | 34.28 | 32.96 | 33.77 | 4,901,021 | -0.04(-0.12%) |
Oct 25, 2011 | 33.55 | 34.88 | 33.35 | 33.81 | 6,297,295 | -3.25(-8.77%) |
Oct 24, 2011 | 36.25 | 37.17 | 36.10 | 37.06 | 3,565,717 | +0.75(+2.06%) |
Oct 21, 2011 | 35.48 | 36.35 | 35.40 | 36.31 | 3,662,614 | +1.38(+3.94%) |
Oct 20, 2011 | 34.85 | 35.24 | 34.24 | 34.94 | 5,089,974 | +0.06(+0.17%) |
Oct 19, 2011 | 35.64 | 35.88 | 34.77 | 34.88 | 5,151,739 | -0.83(-2.32%) |
Oct 18, 2011 | 34.50 | 35.98 | 34.12 | 35.70 | 4,264,618 | +1.45(+4.23%) |
Oct 17, 2011 | 35.23 | 35.34 | 34.14 | 34.25 | 3,170,661 | -1.21(-3.42%) |
Oct 14, 2011 | 35.37 | 36.13 | 34.92 | 35.47 | 3,827,611 | +0.82(+2.37%) |
Oct 13, 2011 | 34.96 | 35.13 | 33.84 | 34.64 | 4,327,027 | -0.75(-2.11%) |
Oct 12, 2011 | 34.52 | 36.03 | 34.43 | 35.39 | 6,259,696 | +1.13(+3.30%) |
Oct 11, 2011 | 34.03 | 34.53 | 33.78 | 34.26 | 3,446,220 | -0.02(-0.06%) |
Oct 10, 2011 | 33.21 | 34.31 | 33.18 | 34.28 | 3,301,800 | +1.81(+5.56%) |
Oct 07, 2011 | 33.61 | 33.72 | 32.40 | 32.47 | 4,121,189 | -0.89(-2.66%) |
Oct 06, 2011 | 32.88 | 33.40 | 31.60 | 33.36 | 3,878,234 | +0.90(+2.77%) |
Oct 05, 2011 | 32.00 | 32.72 | 31.59 | 32.46 | 4,018,026 | +0.38(+1.20%) |
Oct 04, 2011 | 29.93 | 32.10 | 29.57 | 32.08 | 5,696,517 | +1.70(+5.60%) |