Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 46.86 | 47.15 | 46.68 | 46.80 | 3,858,495 | +0.02(+0.04%) |
Nov 29, 2012 | 46.95 | 47.07 | 46.65 | 46.78 | 1,701,528 | +0.00(+0.00%) |
Nov 28, 2012 | 46.24 | 46.88 | 46.09 | 46.78 | 1,722,752 | +0.34(+0.74%) |
Nov 27, 2012 | 46.71 | 47.08 | 46.43 | 46.44 | 2,048,427 | -0.49(-1.04%) |
Nov 26, 2012 | 46.51 | 46.97 | 46.44 | 46.93 | 1,718,883 | -0.14(-0.29%) |
Nov 23, 2012 | 46.47 | 47.09 | 46.31 | 47.07 | 767,135 | +0.76(+1.65%) |
Nov 21, 2012 | 46.22 | 46.54 | 46.10 | 46.30 | 1,184,282 | +0.01(+0.02%) |
Nov 20, 2012 | 45.76 | 46.29 | 45.59 | 46.29 | 2,509,878 | +0.40(+0.86%) |
Nov 19, 2012 | 45.83 | 46.16 | 45.76 | 45.90 | 1,576,666 | +0.44(+0.96%) |
Nov 16, 2012 | 45.32 | 45.60 | 44.86 | 45.46 | 2,211,106 | +0.04(+0.09%) |
Nov 15, 2012 | 45.47 | 45.86 | 45.30 | 45.42 | 2,325,173 | +0.03(+0.08%) |
Nov 14, 2012 | 45.82 | 45.98 | 45.30 | 45.38 | 1,675,080 | -0.40(-0.86%) |
Nov 13, 2012 | 45.58 | 46.20 | 45.55 | 45.78 | 1,281,292 | -0.13(-0.28%) |
Nov 12, 2012 | 45.65 | 46.06 | 45.35 | 45.91 | 1,341,428 | +0.26(+0.56%) |
Nov 09, 2012 | 45.78 | 46.18 | 45.61 | 45.65 | 3,455,116 | +0.00(+0.00%) |
Nov 08, 2012 | 46.07 | 46.38 | 45.65 | 45.65 | 3,076,253 | -0.46(-1.01%) |
Nov 07, 2012 | 45.94 | 46.25 | 45.40 | 46.11 | 2,762,814 | -0.21(-0.45%) |
Nov 06, 2012 | 45.80 | 46.41 | 45.80 | 46.32 | 2,342,801 | +0.48(+1.05%) |
Nov 05, 2012 | 45.31 | 46.01 | 45.25 | 45.84 | 1,771,839 | +0.37(+0.81%) |
Nov 02, 2012 | 46.11 | 46.11 | 45.30 | 45.47 | 3,210,440 | -0.36(-0.79%) |
Nov 01, 2012 | 44.51 | 46.35 | 43.84 | 45.83 | 4,408,580 | +1.41(+3.17%) |
Oct 31, 2012 | 44.27 | 44.55 | 43.34 | 44.42 | 2,853,734 | +0.05(+0.12%) |
Oct 26, 2012 | 42.92 | 44.37 | 44.37 | 44.37 | 2,294,666 | +1.39(+3.24%) |
Oct 25, 2012 | 44.05 | 44.33 | 42.81 | 42.98 | 3,000,007 | -1.36(-3.06%) |
Oct 24, 2012 | 43.41 | 44.57 | 43.27 | 44.33 | 3,112,840 | +1.56(+3.64%) |
Oct 23, 2012 | 42.93 | 43.04 | 42.54 | 42.78 | 2,542,476 | -0.40(-0.92%) |
Oct 19, 2012 | 43.67 | 43.79 | 43.02 | 43.17 | 1,927,559 | -0.46(-1.04%) |
Oct 18, 2012 | 43.93 | 43.93 | 43.53 | 43.63 | 892,588 | -0.30(-0.68%) |
Oct 17, 2012 | 43.84 | 44.09 | 43.61 | 43.93 | 938,207 | +0.12(+0.27%) |
Oct 16, 2012 | 43.41 | 43.84 | 43.30 | 43.81 | 1,403,192 | +0.53(+1.23%) |
Oct 15, 2012 | 43.06 | 43.29 | 42.92 | 43.28 | 1,152,949 | +0.22(+0.52%) |
Oct 12, 2012 | 43.17 | 43.41 | 42.95 | 43.05 | 991,545 | +0.01(+0.02%) |
Oct 11, 2012 | 43.21 | 43.79 | 43.04 | 43.04 | 870,902 | +0.11(+0.26%) |
Oct 10, 2012 | 43.23 | 43.23 | 42.61 | 42.93 | 1,482,350 | -0.21(-0.48%) |
Oct 09, 2012 | 43.61 | 43.65 | 43.11 | 43.14 | 1,412,859 | -0.52(-1.20%) |
Oct 08, 2012 | 43.97 | 44.04 | 43.56 | 43.66 | 897,405 | -0.45(-1.01%) |
Oct 05, 2012 | 44.01 | 44.40 | 43.84 | 44.11 | 1,890,694 | +0.21(+0.47%) |
Oct 04, 2012 | 43.79 | 43.96 | 43.50 | 43.90 | 2,691,305 | +0.15(+0.35%) |
Oct 03, 2012 | 43.23 | 43.78 | 42.94 | 43.75 | 3,119,460 | +0.52(+1.21%) |
Oct 02, 2012 | 43.59 | 43.67 | 43.07 | 43.23 | 1,646,122 | -0.28(-0.65%) |
Oct 01, 2012 | 43.71 | 43.78 | 43.25 | 43.51 | 1,285,265 | +0.06(+0.14%) |
Sep 28, 2012 | 43.48 | 43.72 | 43.10 | 43.45 | 1,692,494 | -0.17(-0.39%) |
Sep 27, 2012 | 43.24 | 43.68 | 43.09 | 43.62 | 1,597,843 | +0.50(+1.16%) |
Sep 26, 2012 | 43.74 | 43.79 | 43.04 | 43.12 | 2,228,311 | -0.57(-1.30%) |
Sep 25, 2012 | 44.11 | 44.22 | 43.69 | 43.69 | 2,790,082 | -0.24(-0.55%) |
Sep 24, 2012 | 44.13 | 44.24 | 43.65 | 43.93 | 1,798,128 | -0.58(-1.31%) |
Sep 21, 2012 | 43.24 | 44.63 | 43.24 | 44.51 | 3,752,291 | +1.70(+3.98%) |
Sep 20, 2012 | 43.15 | 43.15 | 42.56 | 42.81 | 1,362,589 | -0.46(-1.05%) |
Sep 19, 2012 | 42.77 | 43.41 | 42.70 | 43.27 | 1,671,888 | +0.46(+1.06%) |
Sep 18, 2012 | 42.98 | 43.23 | 42.71 | 42.81 | 1,809,119 | -0.31(-0.72%) |
Sep 17, 2012 | 43.28 | 43.30 | 42.88 | 43.12 | 1,287,577 | -0.32(-0.73%) |
Sep 14, 2012 | 42.98 | 43.44 | 42.80 | 43.44 | 2,531,169 | +0.36(+0.84%) |
Sep 13, 2012 | 42.24 | 43.23 | 42.24 | 43.08 | 2,524,243 | +0.63(+1.48%) |
Sep 12, 2012 | 42.21 | 42.45 | 42.06 | 42.45 | 2,087,713 | +0.17(+0.41%) |
Sep 11, 2012 | 42.12 | 42.37 | 41.83 | 42.28 | 1,851,817 | +0.30(+0.72%) |
Sep 10, 2012 | 42.35 | 42.37 | 41.98 | 41.98 | 1,097,343 | -0.40(-0.93%) |
Sep 07, 2012 | 42.19 | 42.46 | 42.03 | 42.37 | 2,094,628 | +0.15(+0.37%) |
Sep 06, 2012 | 41.15 | 42.22 | 41.15 | 42.22 | 2,148,593 | +1.22(+2.98%) |
Sep 05, 2012 | 40.96 | 41.27 | 40.61 | 41.00 | 1,368,846 | +0.07(+0.17%) |
Sep 04, 2012 | 40.90 | 41.13 | 40.49 | 40.93 | 1,415,269 | -0.03(-0.08%) |
Aug 31, 2012 | 41.08 | 41.20 | 40.50 | 40.96 | 1,795,005 | +0.09(+0.21%) |
Aug 30, 2012 | 41.11 | 41.19 | 40.54 | 40.88 | 1,819,130 | -0.49(-1.18%) |
Aug 29, 2012 | 41.02 | 41.42 | 40.88 | 41.37 | 1,211,702 | +0.36(+0.88%) |
Aug 27, 2012 | 40.97 | 41.29 | 40.39 | 41.01 | 1,243,059 | +0.07(+0.17%) |
Aug 24, 2012 | 40.72 | 41.01 | 40.37 | 40.94 | 1,939,260 | +0.04(+0.11%) |
Aug 23, 2012 | 40.94 | 40.97 | 40.70 | 40.90 | 1,647,501 | -0.15(-0.38%) |
Aug 22, 2012 | 41.18 | 41.21 | 40.93 | 41.05 | 1,882,828 | -0.16(-0.40%) |
Aug 21, 2012 | 41.21 | 41.51 | 41.12 | 41.21 | 3,586,261 | +0.00(+0.00%) |
Aug 20, 2012 | 40.98 | 41.33 | 40.84 | 41.21 | 2,415,445 | +0.09(+0.21%) |
Aug 17, 2012 | 41.30 | 41.44 | 41.07 | 41.13 | 2,753,434 | -0.27(-0.66%) |
Aug 16, 2012 | 40.85 | 41.50 | 40.85 | 41.40 | 2,018,417 | +0.58(+1.41%) |
Aug 15, 2012 | 40.98 | 41.15 | 40.43 | 40.83 | 1,760,013 | -0.11(-0.27%) |
Aug 14, 2012 | 40.81 | 41.19 | 40.44 | 40.94 | 2,625,121 | +0.23(+0.57%) |
Aug 13, 2012 | 41.27 | 41.32 | 40.54 | 40.71 | 4,652,445 | -0.64(-1.54%) |
Aug 10, 2012 | 40.95 | 41.38 | 40.83 | 41.34 | 1,929,199 | +0.32(+0.78%) |
Aug 09, 2012 | 41.16 | 41.45 | 40.90 | 41.02 | 2,113,751 | -0.25(-0.60%) |
Aug 08, 2012 | 41.24 | 41.59 | 41.15 | 41.27 | 1,580,069 | -0.21(-0.50%) |
Aug 07, 2012 | 40.91 | 41.62 | 40.91 | 41.48 | 1,741,622 | +0.85(+2.09%) |
Aug 06, 2012 | 40.46 | 40.90 | 40.40 | 40.63 | 1,861,824 | +0.18(+0.45%) |
Aug 03, 2012 | 41.01 | 41.17 | 39.20 | 40.45 | 5,212,440 | -0.64(-1.57%) |
Aug 02, 2012 | 40.86 | 41.15 | 40.60 | 41.09 | 1,571,928 | -0.11(-0.27%) |
Aug 01, 2012 | 41.68 | 41.75 | 41.08 | 41.21 | 1,578,963 | -0.34(-0.83%) |
Jul 31, 2012 | 41.05 | 41.77 | 40.94 | 41.55 | 2,877,939 | +0.53(+1.30%) |
Jul 30, 2012 | 40.92 | 41.25 | 40.58 | 41.02 | 1,935,337 | -0.03(-0.08%) |
Jul 27, 2012 | 40.83 | 41.21 | 40.66 | 41.05 | 3,316,008 | +0.24(+0.59%) |
Jul 26, 2012 | 41.43 | 41.43 | 40.04 | 40.81 | 4,490,195 | -0.28(-0.69%) |
Jul 25, 2012 | 39.11 | 41.70 | 39.11 | 41.09 | 4,765,909 | +2.17(+5.56%) |
Jul 24, 2012 | 39.64 | 40.18 | 38.66 | 38.93 | 2,826,756 | -0.52(-1.31%) |
Jul 23, 2012 | 39.29 | 39.50 | 38.82 | 39.44 | 1,823,766 | -0.52(-1.31%) |
Jul 20, 2012 | 40.61 | 40.65 | 39.84 | 39.97 | 3,463,701 | -0.87(-2.13%) |
Jul 19, 2012 | 40.23 | 41.08 | 40.19 | 40.84 | 2,736,000 | +0.73(+1.82%) |
Jul 18, 2012 | 39.03 | 40.16 | 39.00 | 40.10 | 2,205,686 | +0.86(+2.19%) |
Jul 17, 2012 | 39.05 | 39.27 | 38.49 | 39.25 | 2,077,688 | +0.42(+1.08%) |
Jul 16, 2012 | 39.32 | 39.34 | 38.68 | 38.82 | 1,660,957 | -0.67(-1.70%) |
Jul 13, 2012 | 38.82 | 39.53 | 38.75 | 39.49 | 1,211,851 | +0.66(+1.70%) |
Jul 12, 2012 | 38.76 | 39.07 | 38.24 | 38.83 | 1,718,235 | -0.24(-0.62%) |
Jul 11, 2012 | 39.41 | 39.49 | 38.69 | 39.07 | 3,040,795 | -0.41(-1.04%) |
Jul 10, 2012 | 40.06 | 40.55 | 39.32 | 39.49 | 3,056,004 | -0.66(-1.65%) |
Jul 09, 2012 | 40.35 | 40.51 | 40.03 | 40.15 | 2,580,070 | -0.22(-0.55%) |
Jul 06, 2012 | 40.89 | 41.07 | 40.09 | 40.37 | 1,750,620 | -0.90(-2.19%) |
Jul 05, 2012 | 41.39 | 41.59 | 41.20 | 41.27 | 1,623,053 | -0.28(-0.66%) |
Jul 03, 2012 | 40.80 | 41.59 | 40.64 | 41.55 | 1,288,098 | +0.85(+2.09%) |
Jul 02, 2012 | 41.16 | 41.46 | 40.57 | 40.70 | 2,432,404 | -0.65(-1.58%) |
Jun 29, 2012 | 40.87 | 41.35 | 40.74 | 41.35 | 2,102,560 | +1.01(+2.51%) |
Jun 28, 2012 | 40.41 | 40.48 | 39.86 | 40.34 | 2,704,420 | -0.36(-0.89%) |
Jun 27, 2012 | 40.63 | 41.07 | 40.53 | 40.70 | 1,163,825 | +0.08(+0.19%) |
Jun 26, 2012 | 40.23 | 40.81 | 40.10 | 40.62 | 1,639,983 | +0.46(+1.13%) |
Jun 25, 2012 | 41.01 | 41.01 | 40.03 | 40.17 | 2,736,711 | -0.99(-2.40%) |
Jun 22, 2012 | 40.84 | 41.36 | 40.66 | 41.15 | 5,977,440 | +0.34(+0.82%) |
Jun 21, 2012 | 41.41 | 41.42 | 40.74 | 40.82 | 3,231,546 | -0.43(-1.04%) |
Jun 20, 2012 | 41.63 | 42.00 | 41.02 | 41.25 | 3,465,596 | -0.39(-0.93%) |
Jun 19, 2012 | 42.33 | 42.54 | 41.56 | 41.63 | 2,349,090 | -0.51(-1.20%) |
Jun 18, 2012 | 41.58 | 42.29 | 41.55 | 42.14 | 2,615,736 | +0.28(+0.68%) |
Jun 15, 2012 | 40.91 | 42.02 | 40.78 | 41.86 | 3,755,381 | +1.16(+2.85%) |
Jun 14, 2012 | 40.72 | 40.92 | 40.18 | 40.70 | 2,906,323 | -0.04(-0.11%) |
Jun 13, 2012 | 40.90 | 41.29 | 40.44 | 40.74 | 2,662,980 | -0.54(-1.31%) |
Jun 12, 2012 | 41.14 | 41.40 | 40.64 | 41.28 | 3,017,426 | +0.52(+1.26%) |
Jun 11, 2012 | 42.01 | 42.12 | 40.72 | 40.77 | 3,112,385 | -1.01(-2.41%) |
Jun 08, 2012 | 41.35 | 41.88 | 41.33 | 41.77 | 2,623,849 | +0.32(+0.77%) |
Jun 07, 2012 | 42.49 | 42.62 | 41.41 | 41.45 | 2,283,262 | -0.83(-1.95%) |
Jun 06, 2012 | 41.39 | 42.28 | 41.39 | 42.28 | 2,077,134 | +1.04(+2.52%) |
Jun 05, 2012 | 40.24 | 41.36 | 40.07 | 41.24 | 2,224,749 | +0.98(+2.43%) |
Jun 04, 2012 | 40.34 | 40.60 | 39.95 | 40.26 | 1,957,306 | -0.10(-0.26%) |
Jun 01, 2012 | 40.60 | 40.78 | 40.35 | 40.36 | 2,504,336 | -0.96(-2.33%) |
May 31, 2012 | 40.99 | 41.64 | 40.69 | 41.33 | 3,760,815 | +0.23(+0.56%) |
May 30, 2012 | 41.51 | 41.62 | 40.91 | 41.09 | 2,377,195 | -0.88(-2.09%) |
May 29, 2012 | 41.40 | 42.00 | 41.27 | 41.97 | 2,083,596 | +0.70(+1.69%) |
May 25, 2012 | 41.11 | 41.36 | 41.03 | 41.27 | 1,563,233 | +0.26(+0.63%) |
May 24, 2012 | 41.45 | 41.47 | 40.73 | 41.02 | 4,029,446 | -0.45(-1.08%) |
May 23, 2012 | 40.84 | 41.53 | 40.47 | 41.46 | 2,201,888 | +0.31(+0.75%) |
May 22, 2012 | 41.23 | 41.43 | 40.90 | 41.15 | 2,606,352 | -0.04(-0.10%) |
May 21, 2012 | 40.40 | 41.31 | 40.35 | 41.20 | 2,201,011 | +0.83(+2.04%) |
May 18, 2012 | 41.21 | 41.37 | 40.29 | 40.37 | 3,407,322 | -0.77(-1.88%) |
May 17, 2012 | 42.00 | 42.00 | 41.15 | 41.15 | 2,542,882 | -0.76(-1.83%) |
May 16, 2012 | 42.29 | 42.49 | 41.91 | 41.91 | 1,970,069 | -0.29(-0.69%) |
May 15, 2012 | 41.89 | 42.52 | 41.50 | 42.20 | 1,897,471 | +0.21(+0.51%) |
May 14, 2012 | 42.56 | 42.61 | 41.97 | 41.99 | 3,699,101 | -0.84(-1.97%) |
May 11, 2012 | 42.51 | 43.07 | 42.50 | 42.83 | 3,092,916 | +0.25(+0.59%) |
May 10, 2012 | 42.85 | 42.94 | 42.53 | 42.58 | 3,130,583 | -0.15(-0.34%) |
May 09, 2012 | 43.04 | 43.36 | 42.66 | 42.73 | 3,428,268 | -1.04(-2.38%) |
May 08, 2012 | 43.22 | 43.88 | 42.81 | 43.77 | 2,317,180 | +0.03(+0.08%) |
May 07, 2012 | 43.23 | 43.83 | 43.17 | 43.73 | 1,950,920 | +0.23(+0.53%) |
May 04, 2012 | 43.47 | 43.63 | 43.21 | 43.50 | 1,893,950 | -0.16(-0.37%) |
May 03, 2012 | 44.04 | 44.08 | 43.65 | 43.66 | 1,871,997 | -0.46(-1.03%) |
May 02, 2012 | 44.01 | 44.35 | 43.84 | 44.12 | 2,210,597 | -0.11(-0.25%) |
May 01, 2012 | 43.96 | 44.75 | 43.87 | 44.23 | 2,064,591 | +0.37(+0.84%) |
Apr 30, 2012 | 43.50 | 43.86 | 43.42 | 43.86 | 5,478,420 | +0.24(+0.55%) |
Apr 27, 2012 | 43.96 | 44.08 | 43.50 | 43.62 | 2,617,317 | -0.23(-0.53%) |
Apr 26, 2012 | 44.05 | 44.08 | 43.64 | 43.85 | 4,858,125 | -0.26(-0.58%) |
Apr 25, 2012 | 42.39 | 44.57 | 42.39 | 44.11 | 7,289,665 | +2.29(+5.47%) |
Apr 24, 2012 | 41.85 | 42.06 | 41.55 | 41.82 | 2,450,480 | +0.06(+0.14%) |
Apr 23, 2012 | 41.81 | 41.99 | 41.65 | 41.76 | 1,960,294 | -0.36(-0.86%) |
Apr 20, 2012 | 42.12 | 42.47 | 41.82 | 42.12 | 1,496,152 | +0.09(+0.20%) |
Apr 19, 2012 | 42.17 | 42.61 | 41.79 | 42.04 | 2,042,067 | -0.17(-0.41%) |
Apr 18, 2012 | 42.33 | 42.54 | 41.96 | 42.21 | 2,508,986 | -0.36(-0.85%) |
Apr 17, 2012 | 41.72 | 42.74 | 41.72 | 42.57 | 2,691,580 | +1.15(+2.78%) |
Apr 16, 2012 | 41.67 | 41.77 | 41.22 | 41.42 | 2,161,208 | -0.18(-0.43%) |
Apr 13, 2012 | 42.14 | 42.22 | 41.60 | 41.60 | 1,548,848 | -0.54(-1.28%) |
Apr 12, 2012 | 41.88 | 42.18 | 41.59 | 42.14 | 1,727,813 | +0.38(+0.91%) |
Apr 11, 2012 | 41.80 | 41.98 | 41.59 | 41.76 | 2,361,629 | +0.16(+0.39%) |
Apr 10, 2012 | 42.00 | 42.12 | 41.58 | 41.60 | 2,673,590 | -0.55(-1.31%) |
Apr 09, 2012 | 42.47 | 42.47 | 41.97 | 42.15 | 2,046,167 | -0.83(-1.92%) |
Apr 05, 2012 | 42.93 | 43.10 | 42.80 | 42.98 | 1,808,587 | -0.15(-0.34%) |
Apr 04, 2012 | 43.37 | 43.47 | 42.93 | 43.12 | 1,673,933 | -0.53(-1.22%) |
Apr 03, 2012 | 43.66 | 44.02 | 43.29 | 43.65 | 2,279,999 | -0.03(-0.06%) |
Apr 02, 2012 | 43.61 | 43.84 | 43.14 | 43.68 | 1,869,238 | -0.01(-0.02%) |
Mar 30, 2012 | 43.74 | 43.81 | 43.23 | 43.69 | 2,515,612 | +0.15(+0.36%) |
Mar 29, 2012 | 43.21 | 43.57 | 42.92 | 43.53 | 1,668,926 | +0.17(+0.40%) |
Mar 28, 2012 | 43.93 | 43.99 | 43.27 | 43.36 | 2,549,676 | -0.69(-1.56%) |
Mar 27, 2012 | 43.78 | 44.39 | 43.78 | 44.05 | 1,878,107 | +0.32(+0.73%) |
Mar 26, 2012 | 43.62 | 44.34 | 43.53 | 43.73 | 3,146,614 | +0.18(+0.41%) |
Mar 23, 2012 | 43.21 | 43.62 | 42.96 | 43.55 | 2,261,116 | +0.30(+0.70%) |
Mar 22, 2012 | 42.96 | 43.28 | 42.95 | 43.25 | 2,327,656 | +0.06(+0.14%) |
Mar 21, 2012 | 43.24 | 43.49 | 43.05 | 43.19 | 2,793,773 | -0.09(-0.20%) |
Mar 20, 2012 | 43.14 | 43.39 | 43.02 | 43.28 | 1,357,349 | -0.06(-0.14%) |
Mar 19, 2012 | 43.21 | 43.61 | 43.20 | 43.34 | 2,619,654 | -0.09(-0.22%) |
Mar 16, 2012 | 43.65 | 43.70 | 43.32 | 43.43 | 3,429,948 | +0.01(+0.02%) |
Mar 15, 2012 | 43.36 | 43.48 | 43.25 | 43.42 | 2,367,790 | +0.02(+0.04%) |
Mar 14, 2012 | 43.41 | 43.55 | 43.23 | 43.41 | 3,054,070 | +0.01(+0.02%) |
Mar 13, 2012 | 43.18 | 43.93 | 43.07 | 43.40 | 4,741,763 | +0.27(+0.62%) |
Mar 12, 2012 | 43.23 | 43.71 | 43.09 | 43.13 | 4,479,816 | -0.48(-1.10%) |
Mar 09, 2012 | 44.77 | 44.77 | 43.47 | 43.61 | 4,600,722 | -0.88(-1.97%) |
Mar 08, 2012 | 44.58 | 45.37 | 44.38 | 44.49 | 4,146,170 | +0.12(+0.27%) |
Mar 07, 2012 | 44.20 | 44.46 | 44.02 | 44.37 | 2,713,883 | +0.12(+0.27%) |
Mar 06, 2012 | 43.23 | 44.59 | 43.23 | 44.25 | 3,927,481 | +0.70(+1.60%) |
Mar 05, 2012 | 43.53 | 43.60 | 43.07 | 43.55 | 2,695,730 | -0.15(-0.33%) |
Mar 02, 2012 | 43.45 | 43.84 | 43.35 | 43.70 | 2,125,580 | +0.73(+1.70%) |
Mar 01, 2012 | 42.83 | 43.19 | 42.61 | 42.97 | 1,700,768 | +0.16(+0.38%) |
Feb 29, 2012 | 43.04 | 43.16 | 42.59 | 42.80 | 4,923,322 | -0.27(-0.62%) |
Feb 28, 2012 | 43.09 | 43.19 | 42.93 | 43.07 | 1,917,438 | -0.03(-0.08%) |
Feb 27, 2012 | 41.96 | 43.26 | 41.95 | 43.10 | 2,998,526 | +0.62(+1.46%) |
Feb 24, 2012 | 42.65 | 42.76 | 42.35 | 42.49 | 2,364,701 | -0.09(-0.20%) |
Feb 23, 2012 | 42.68 | 42.77 | 42.44 | 42.57 | 3,584,800 | -0.25(-0.58%) |
Feb 22, 2012 | 42.90 | 43.19 | 42.77 | 42.82 | 2,616,160 | -0.06(-0.14%) |
Feb 21, 2012 | 43.43 | 43.56 | 42.74 | 42.88 | 3,707,108 | -0.64(-1.46%) |
Feb 17, 2012 | 42.42 | 43.89 | 42.41 | 43.52 | 5,254,083 | +1.29(+3.05%) |
Feb 16, 2012 | 41.45 | 42.38 | 41.07 | 42.23 | 3,349,838 | +0.79(+1.91%) |
Feb 15, 2012 | 41.08 | 41.84 | 40.98 | 41.44 | 2,986,480 | +0.44(+1.07%) |
Feb 14, 2012 | 41.21 | 41.45 | 40.63 | 41.00 | 1,957,361 | -0.26(-0.62%) |
Feb 13, 2012 | 40.92 | 41.31 | 40.79 | 41.26 | 1,713,598 | +0.52(+1.27%) |
Feb 10, 2012 | 40.73 | 40.89 | 40.40 | 40.74 | 2,300,599 | -0.41(-1.00%) |
Feb 09, 2012 | 40.64 | 41.23 | 40.33 | 41.15 | 3,236,445 | +0.66(+1.63%) |
Feb 08, 2012 | 40.50 | 40.57 | 40.24 | 40.49 | 4,785,904 | -0.07(-0.17%) |
Feb 07, 2012 | 40.03 | 40.59 | 40.02 | 40.56 | 2,005,840 | +0.42(+1.05%) |
Feb 06, 2012 | 40.23 | 40.35 | 39.28 | 40.14 | 2,488,346 | -0.37(-0.91%) |
Feb 03, 2012 | 39.56 | 40.62 | 39.56 | 40.51 | 2,793,793 | +1.14(+2.90%) |
Feb 02, 2012 | 39.88 | 39.98 | 39.26 | 39.37 | 2,516,490 | -0.60(-1.51%) |
Feb 01, 2012 | 39.76 | 40.41 | 39.72 | 39.97 | 2,915,530 | +0.08(+0.19%) |
Jan 31, 2012 | 39.69 | 39.98 | 39.46 | 39.89 | 2,751,817 | +0.39(+0.98%) |
Jan 30, 2012 | 39.47 | 39.92 | 39.23 | 39.50 | 3,044,806 | +0.14(+0.35%) |
Jan 27, 2012 | 38.71 | 39.49 | 38.60 | 39.37 | 2,878,877 | +0.40(+1.04%) |
Jan 26, 2012 | 38.58 | 39.00 | 37.97 | 38.96 | 4,507,149 | +0.34(+0.87%) |
Jan 25, 2012 | 41.14 | 41.14 | 38.27 | 38.63 | 6,434,080 | -2.51(-6.10%) |
Jan 24, 2012 | 40.79 | 41.14 | 40.35 | 41.14 | 2,039,351 | +0.33(+0.80%) |
Jan 23, 2012 | 40.89 | 41.25 | 40.68 | 40.81 | 1,339,869 | -0.09(-0.23%) |
Jan 20, 2012 | 41.24 | 41.24 | 40.77 | 40.90 | 2,107,301 | -0.39(-0.94%) |
Jan 19, 2012 | 40.79 | 41.30 | 40.72 | 41.29 | 2,126,988 | +0.52(+1.29%) |
Jan 18, 2012 | 40.35 | 40.83 | 40.30 | 40.77 | 2,114,004 | +0.42(+1.04%) |
Jan 17, 2012 | 40.10 | 40.60 | 40.10 | 40.35 | 1,218,692 | +0.40(+0.99%) |
Jan 13, 2012 | 39.48 | 40.03 | 39.36 | 39.95 | 1,840,318 | +0.27(+0.67%) |
Jan 12, 2012 | 39.78 | 40.02 | 39.66 | 39.68 | 2,069,924 | +0.06(+0.15%) |
Jan 11, 2012 | 39.52 | 39.96 | 39.51 | 39.62 | 2,582,901 | -0.16(-0.41%) |
Jan 10, 2012 | 40.04 | 40.20 | 39.71 | 39.79 | 2,463,779 | +0.09(+0.24%) |
Jan 09, 2012 | 39.90 | 40.01 | 39.58 | 39.69 | 2,280,628 | -0.32(-0.79%) |
Jan 06, 2012 | 40.02 | 40.33 | 39.95 | 40.01 | 1,382,191 | -0.10(-0.26%) |
Jan 05, 2012 | 39.83 | 40.21 | 39.66 | 40.11 | 1,859,417 | +0.27(+0.67%) |
Jan 04, 2012 | 39.87 | 40.00 | 39.56 | 39.85 | 2,091,308 | +0.06(+0.15%) |
Dec 30, 2011 | 39.97 | 40.12 | 39.75 | 39.79 | 1,334,638 | -0.25(-0.62%) |
Dec 29, 2011 | 40.18 | 40.35 | 39.89 | 40.04 | 1,212,980 | -0.09(-0.21%) |
Dec 28, 2011 | 40.78 | 40.78 | 40.00 | 40.12 | 1,479,322 | -0.54(-1.33%) |
Dec 27, 2011 | 40.51 | 40.75 | 40.29 | 40.66 | 950,052 | +0.16(+0.40%) |
Dec 23, 2011 | 40.06 | 40.55 | 39.90 | 40.50 | 3,139,205 | +0.62(+1.55%) |
Dec 21, 2011 | 39.92 | 40.10 | 39.67 | 39.88 | 2,458,763 | -0.05(-0.13%) |
Dec 20, 2011 | 40.18 | 40.45 | 39.62 | 39.93 | 3,615,231 | +0.26(+0.65%) |
Dec 19, 2011 | 39.70 | 40.09 | 39.49 | 39.68 | 3,340,463 | +0.00(+0.00%) |
Dec 16, 2011 | 39.80 | 40.13 | 39.41 | 39.68 | 3,415,404 | +0.13(+0.33%) |
Dec 15, 2011 | 39.55 | 39.63 | 39.19 | 39.55 | 2,057,823 | +0.28(+0.70%) |
Dec 14, 2011 | 39.54 | 39.72 | 38.92 | 39.27 | 2,157,175 | -0.29(-0.74%) |
Dec 13, 2011 | 40.04 | 40.28 | 39.37 | 39.56 | 2,694,493 | -0.56(-1.39%) |
Dec 12, 2011 | 39.89 | 40.17 | 39.55 | 40.12 | 2,085,642 | -0.29(-0.72%) |
Dec 09, 2011 | 40.25 | 40.55 | 39.74 | 40.41 | 3,237,129 | +0.21(+0.51%) |
Dec 08, 2011 | 40.08 | 40.53 | 39.91 | 40.21 | 3,890,727 | +0.01(+0.02%) |
Dec 07, 2011 | 40.07 | 40.47 | 39.75 | 40.20 | 3,236,361 | -0.04(-0.11%) |
Dec 06, 2011 | 40.35 | 40.42 | 40.11 | 40.24 | 2,124,668 | -0.01(-0.02%) |
Dec 05, 2011 | 40.59 | 40.59 | 39.92 | 40.25 | 2,491,891 | +0.03(+0.06%) |
Dec 02, 2011 | 40.22 | 40.40 | 40.14 | 40.23 | 2,786,120 | +0.34(+0.84%) |