Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 38.75 | 38.98 | 38.61 | 38.80 | 890,178 | -0.02(-0.05%) |
Sep 27, 2012 | 38.64 | 38.86 | 38.51 | 38.82 | 736,518 | +0.30(+0.78%) |
Sep 26, 2012 | 38.81 | 38.96 | 38.44 | 38.52 | 1,270,630 | -0.26(-0.68%) |
Sep 25, 2012 | 39.18 | 39.22 | 38.72 | 38.78 | 969,804 | -0.25(-0.65%) |
Sep 24, 2012 | 38.83 | 39.21 | 38.73 | 39.04 | 763,762 | +0.08(+0.19%) |
Sep 21, 2012 | 39.17 | 39.35 | 38.93 | 38.96 | 2,407,081 | -0.01(-0.02%) |
Sep 20, 2012 | 39.07 | 39.11 | 38.73 | 38.97 | 927,171 | -0.26(-0.67%) |
Sep 19, 2012 | 39.62 | 39.64 | 39.22 | 39.23 | 786,493 | -0.31(-0.78%) |
Sep 18, 2012 | 39.77 | 39.77 | 39.32 | 39.54 | 932,634 | -0.23(-0.57%) |
Sep 17, 2012 | 40.12 | 40.27 | 39.69 | 39.77 | 740,547 | -0.38(-0.94%) |
Sep 14, 2012 | 40.01 | 40.31 | 39.59 | 40.15 | 944,299 | +0.35(+0.87%) |
Sep 13, 2012 | 38.88 | 39.85 | 38.73 | 39.80 | 1,279,113 | +0.88(+2.27%) |
Sep 12, 2012 | 39.09 | 39.18 | 38.82 | 38.91 | 740,116 | -0.09(-0.24%) |
Sep 11, 2012 | 38.74 | 39.04 | 38.61 | 39.01 | 710,063 | +0.25(+0.66%) |
Sep 10, 2012 | 38.81 | 38.97 | 38.69 | 38.75 | 554,877 | +0.03(+0.07%) |
Sep 07, 2012 | 38.62 | 38.90 | 38.50 | 38.73 | 848,881 | +0.24(+0.61%) |
Sep 06, 2012 | 38.61 | 38.90 | 38.45 | 38.49 | 1,374,268 | +0.00(+0.00%) |
Sep 05, 2012 | 38.55 | 38.60 | 38.35 | 38.49 | 1,124,960 | +0.13(+0.34%) |
Sep 04, 2012 | 38.18 | 38.42 | 38.01 | 38.36 | 837,957 | +0.13(+0.34%) |
Aug 31, 2012 | 37.98 | 38.29 | 37.93 | 38.23 | 924,530 | +0.38(+0.99%) |
Aug 30, 2012 | 37.79 | 37.96 | 37.60 | 37.85 | 535,415 | -0.11(-0.30%) |
Aug 29, 2012 | 37.79 | 38.09 | 37.57 | 37.96 | 643,112 | +0.01(+0.03%) |
Aug 27, 2012 | 37.84 | 38.20 | 37.74 | 37.95 | 811,168 | +0.18(+0.47%) |
Aug 24, 2012 | 37.21 | 37.81 | 37.18 | 37.77 | 779,087 | +0.43(+1.16%) |
Aug 23, 2012 | 37.90 | 37.96 | 37.30 | 37.34 | 1,138,298 | -0.63(-1.66%) |
Aug 22, 2012 | 38.00 | 38.18 | 37.82 | 37.97 | 613,143 | -0.05(-0.12%) |
Aug 21, 2012 | 38.19 | 38.29 | 37.93 | 38.02 | 974,123 | -0.11(-0.30%) |
Aug 20, 2012 | 37.93 | 38.23 | 37.93 | 38.13 | 929,358 | +0.12(+0.32%) |
Aug 17, 2012 | 38.12 | 38.28 | 37.94 | 38.01 | 950,472 | -0.04(-0.10%) |
Aug 16, 2012 | 38.01 | 38.10 | 37.88 | 38.05 | 820,708 | +0.08(+0.20%) |
Aug 15, 2012 | 38.02 | 38.12 | 37.93 | 37.97 | 584,486 | -0.05(-0.12%) |
Aug 14, 2012 | 38.19 | 38.29 | 37.91 | 38.02 | 934,844 | +0.03(+0.07%) |
Aug 13, 2012 | 38.01 | 38.05 | 37.86 | 37.99 | 542,914 | -0.05(-0.12%) |
Aug 10, 2012 | 37.94 | 38.09 | 37.86 | 38.04 | 547,786 | +0.04(+0.10%) |
Aug 09, 2012 | 37.84 | 38.17 | 37.84 | 38.00 | 789,016 | +0.01(+0.02%) |
Aug 08, 2012 | 37.93 | 38.19 | 37.79 | 37.99 | 624,702 | -0.11(-0.30%) |
Aug 07, 2012 | 38.06 | 38.28 | 38.03 | 38.10 | 784,897 | +0.15(+0.40%) |
Aug 06, 2012 | 37.98 | 38.23 | 37.94 | 37.95 | 793,004 | +0.07(+0.17%) |
Aug 03, 2012 | 37.61 | 37.91 | 37.43 | 37.89 | 1,106,482 | +0.84(+2.26%) |
Aug 02, 2012 | 36.85 | 37.12 | 36.66 | 37.05 | 1,315,008 | +0.01(+0.03%) |
Aug 01, 2012 | 37.36 | 37.41 | 36.84 | 37.04 | 1,290,570 | -0.13(-0.35%) |
Jul 31, 2012 | 37.01 | 37.42 | 36.99 | 37.17 | 2,055,205 | +0.05(+0.13%) |
Jul 30, 2012 | 38.52 | 38.52 | 36.72 | 37.13 | 2,830,815 | -2.03(-5.18%) |
Jul 27, 2012 | 38.77 | 39.23 | 38.49 | 39.15 | 1,309,350 | +0.67(+1.73%) |
Jul 26, 2012 | 38.46 | 38.60 | 38.25 | 38.49 | 1,351,233 | +0.65(+1.71%) |
Jul 25, 2012 | 37.99 | 38.15 | 37.76 | 37.84 | 742,217 | +0.00(+0.00%) |
Jul 24, 2012 | 38.05 | 38.07 | 37.48 | 37.84 | 797,961 | -0.16(-0.42%) |
Jul 23, 2012 | 37.82 | 38.10 | 37.70 | 38.00 | 827,607 | -0.08(-0.20%) |
Jul 20, 2012 | 38.26 | 38.37 | 38.04 | 38.07 | 988,191 | -0.41(-1.07%) |
Jul 19, 2012 | 38.75 | 38.95 | 38.39 | 38.49 | 1,693,813 | -0.03(-0.07%) |
Jul 18, 2012 | 38.09 | 38.67 | 38.05 | 38.52 | 1,795,413 | +0.28(+0.74%) |
Jul 17, 2012 | 38.37 | 38.42 | 37.85 | 38.23 | 977,549 | +0.03(+0.07%) |
Jul 16, 2012 | 38.23 | 38.31 | 37.98 | 38.21 | 992,578 | -0.20(-0.51%) |
Jul 13, 2012 | 37.66 | 38.40 | 37.62 | 38.40 | 1,179,912 | +0.76(+2.02%) |
Jul 12, 2012 | 37.60 | 37.78 | 37.40 | 37.64 | 718,625 | -0.24(-0.64%) |
Jul 11, 2012 | 37.57 | 37.99 | 37.45 | 37.89 | 1,148,486 | +0.38(+1.00%) |
Jul 10, 2012 | 37.98 | 38.12 | 37.36 | 37.51 | 935,548 | -0.23(-0.62%) |
Jul 09, 2012 | 38.03 | 38.07 | 37.60 | 37.75 | 695,304 | -0.28(-0.74%) |
Jul 06, 2012 | 37.70 | 38.06 | 37.70 | 38.03 | 941,609 | -0.08(-0.22%) |
Jul 05, 2012 | 38.66 | 38.78 | 38.08 | 38.11 | 1,171,313 | -0.70(-1.81%) |
Jul 03, 2012 | 38.53 | 39.01 | 38.53 | 38.82 | 950,154 | +0.31(+0.80%) |
Jul 02, 2012 | 38.43 | 38.73 | 38.24 | 38.51 | 1,231,239 | +0.09(+0.24%) |
Jun 29, 2012 | 38.43 | 38.47 | 38.21 | 38.41 | 1,429,841 | +0.72(+1.92%) |
Jun 28, 2012 | 37.14 | 37.71 | 37.03 | 37.69 | 1,058,702 | +0.27(+0.73%) |
Jun 27, 2012 | 36.99 | 37.44 | 36.88 | 37.42 | 1,016,841 | +0.48(+1.30%) |
Jun 26, 2012 | 37.03 | 37.15 | 36.77 | 36.94 | 1,192,934 | +0.02(+0.05%) |
Jun 25, 2012 | 37.31 | 37.32 | 36.82 | 36.92 | 1,180,470 | -0.70(-1.87%) |
Jun 22, 2012 | 37.70 | 37.78 | 37.49 | 37.62 | 1,324,559 | +0.22(+0.58%) |
Jun 21, 2012 | 38.48 | 38.62 | 37.36 | 37.41 | 1,350,667 | -1.00(-2.62%) |
Jun 20, 2012 | 38.44 | 38.69 | 38.15 | 38.41 | 1,108,010 | +0.04(+0.10%) |
Jun 19, 2012 | 38.39 | 38.58 | 38.27 | 38.37 | 1,122,892 | +0.15(+0.39%) |
Jun 18, 2012 | 37.93 | 38.33 | 37.76 | 38.22 | 1,328,518 | +0.23(+0.62%) |
Jun 15, 2012 | 37.51 | 37.99 | 37.36 | 37.99 | 1,738,126 | +0.70(+1.89%) |
Jun 14, 2012 | 36.95 | 37.35 | 36.86 | 37.29 | 1,044,712 | +0.45(+1.22%) |
Jun 13, 2012 | 37.13 | 37.30 | 36.71 | 36.84 | 917,255 | -0.41(-1.11%) |
Jun 12, 2012 | 37.24 | 37.28 | 36.97 | 37.25 | 1,028,392 | +0.14(+0.38%) |
Jun 11, 2012 | 37.75 | 37.88 | 37.04 | 37.11 | 1,124,756 | -0.33(-0.88%) |
Jun 08, 2012 | 36.99 | 37.44 | 36.90 | 37.44 | 1,366,037 | +0.29(+0.78%) |
Jun 07, 2012 | 37.56 | 37.67 | 37.04 | 37.14 | 944,095 | +0.03(+0.08%) |
Jun 06, 2012 | 36.41 | 37.12 | 36.37 | 37.12 | 1,415,936 | +0.97(+2.68%) |
Jun 05, 2012 | 35.86 | 36.25 | 35.86 | 36.15 | 846,902 | +0.19(+0.52%) |
Jun 04, 2012 | 36.07 | 36.15 | 35.81 | 35.96 | 935,456 | -0.06(-0.16%) |
Jun 01, 2012 | 35.94 | 37.09 | 35.88 | 36.02 | 2,050,767 | -0.50(-1.36%) |
May 31, 2012 | 36.39 | 36.95 | 36.16 | 36.52 | 1,192,454 | +0.11(+0.31%) |
May 30, 2012 | 36.86 | 37.00 | 36.40 | 36.40 | 1,920,523 | -0.78(-2.09%) |
May 29, 2012 | 37.07 | 37.22 | 36.77 | 37.18 | 970,018 | +0.41(+1.12%) |
May 25, 2012 | 36.90 | 37.04 | 36.65 | 36.77 | 723,758 | -0.14(-0.38%) |
May 24, 2012 | 36.88 | 36.93 | 36.52 | 36.91 | 763,331 | +0.14(+0.38%) |
May 23, 2012 | 36.43 | 36.82 | 36.08 | 36.77 | 822,986 | +0.02(+0.05%) |
May 22, 2012 | 36.65 | 36.90 | 36.51 | 36.75 | 1,234,793 | +0.23(+0.62%) |
May 21, 2012 | 36.03 | 36.53 | 35.90 | 36.52 | 831,084 | +0.60(+1.67%) |
May 18, 2012 | 36.36 | 36.53 | 35.80 | 35.92 | 1,585,822 | -0.38(-1.06%) |
May 17, 2012 | 36.67 | 36.82 | 36.26 | 36.31 | 1,128,397 | -0.36(-0.97%) |
May 16, 2012 | 37.39 | 37.51 | 36.66 | 36.66 | 980,102 | -0.56(-1.51%) |
May 15, 2012 | 37.66 | 37.75 | 37.14 | 37.23 | 994,078 | -0.38(-1.00%) |
May 14, 2012 | 37.76 | 37.94 | 37.60 | 37.60 | 878,858 | -0.50(-1.30%) |
May 11, 2012 | 38.13 | 38.53 | 37.79 | 38.10 | 633,925 | -0.34(-0.88%) |
May 10, 2012 | 38.47 | 38.66 | 38.31 | 38.44 | 1,032,017 | +0.23(+0.59%) |
May 09, 2012 | 37.95 | 38.48 | 37.77 | 38.21 | 1,045,068 | -0.14(-0.37%) |
May 08, 2012 | 37.94 | 38.37 | 37.71 | 38.35 | 1,309,774 | +0.18(+0.47%) |
May 07, 2012 | 38.02 | 38.25 | 37.93 | 38.17 | 759,289 | -0.05(-0.12%) |
May 04, 2012 | 38.46 | 38.53 | 38.00 | 38.22 | 1,151,299 | -0.35(-0.90%) |
May 03, 2012 | 38.60 | 38.89 | 38.48 | 38.57 | 1,041,412 | -0.12(-0.32%) |
May 02, 2012 | 38.78 | 38.82 | 38.48 | 38.69 | 1,146,610 | -0.21(-0.53%) |
May 01, 2012 | 38.47 | 39.19 | 38.43 | 38.90 | 1,391,777 | +0.34(+0.88%) |
Apr 30, 2012 | 38.41 | 38.76 | 37.81 | 38.56 | 1,190,847 | +0.11(+0.29%) |
Apr 27, 2012 | 38.68 | 38.68 | 38.33 | 38.45 | 1,213,246 | -0.04(-0.10%) |
Apr 26, 2012 | 38.09 | 38.53 | 37.97 | 38.48 | 1,312,536 | +0.38(+1.01%) |
Apr 25, 2012 | 38.00 | 38.11 | 37.84 | 38.10 | 2,033,889 | +0.38(+0.99%) |
Apr 24, 2012 | 37.20 | 37.76 | 37.16 | 37.72 | 1,414,161 | +0.58(+1.56%) |
Apr 23, 2012 | 36.98 | 37.16 | 36.70 | 37.14 | 1,157,415 | -0.21(-0.55%) |
Apr 20, 2012 | 37.28 | 37.49 | 37.17 | 37.35 | 1,901,871 | +0.27(+0.73%) |
Apr 19, 2012 | 37.24 | 37.48 | 36.99 | 37.08 | 1,255,390 | -0.09(-0.25%) |
Apr 18, 2012 | 37.20 | 37.40 | 37.12 | 37.17 | 1,045,968 | -0.25(-0.68%) |
Apr 17, 2012 | 36.96 | 37.43 | 36.81 | 37.42 | 1,400,501 | +0.63(+1.71%) |
Apr 16, 2012 | 36.72 | 36.88 | 36.52 | 36.80 | 1,272,477 | +0.32(+0.87%) |
Apr 13, 2012 | 36.87 | 36.97 | 36.48 | 36.48 | 1,316,399 | -0.49(-1.32%) |
Apr 12, 2012 | 36.29 | 36.98 | 36.29 | 36.96 | 841,890 | +0.60(+1.65%) |
Apr 11, 2012 | 36.35 | 36.52 | 36.23 | 36.36 | 984,719 | +0.38(+1.04%) |
Apr 10, 2012 | 36.39 | 36.52 | 35.91 | 35.99 | 1,513,403 | -0.57(-1.56%) |
Apr 09, 2012 | 36.64 | 36.75 | 36.48 | 36.56 | 1,020,984 | -0.53(-1.44%) |
Apr 05, 2012 | 37.02 | 37.36 | 36.95 | 37.10 | 1,235,359 | -0.13(-0.35%) |
Apr 04, 2012 | 37.29 | 37.42 | 37.13 | 37.23 | 1,179,899 | -0.33(-0.87%) |
Apr 03, 2012 | 37.87 | 37.98 | 37.14 | 37.55 | 1,529,097 | -0.29(-0.77%) |
Apr 02, 2012 | 37.40 | 37.97 | 37.29 | 37.85 | 1,894,225 | +0.47(+1.25%) |
Mar 30, 2012 | 37.19 | 37.39 | 36.94 | 37.38 | 1,335,980 | +0.38(+1.01%) |
Mar 29, 2012 | 36.89 | 37.10 | 36.81 | 37.00 | 1,034,593 | -0.15(-0.40%) |
Mar 28, 2012 | 37.19 | 37.38 | 36.94 | 37.15 | 1,106,154 | -0.06(-0.15%) |
Mar 27, 2012 | 37.44 | 37.55 | 37.19 | 37.21 | 998,873 | -0.16(-0.43%) |
Mar 26, 2012 | 37.08 | 37.37 | 36.92 | 37.37 | 944,911 | +0.63(+1.71%) |
Mar 23, 2012 | 36.51 | 36.77 | 36.35 | 36.74 | 875,317 | +0.37(+1.01%) |
Mar 22, 2012 | 36.68 | 36.69 | 36.35 | 36.37 | 1,216,987 | -0.51(-1.37%) |
Mar 21, 2012 | 37.22 | 37.25 | 36.87 | 36.88 | 1,222,512 | -0.34(-0.91%) |
Mar 20, 2012 | 36.98 | 37.65 | 36.89 | 37.22 | 1,247,707 | +0.02(+0.05%) |
Mar 19, 2012 | 36.98 | 37.29 | 36.93 | 37.20 | 830,708 | +0.19(+0.51%) |
Mar 16, 2012 | 37.17 | 37.23 | 36.81 | 37.01 | 1,773,284 | -0.08(-0.20%) |
Mar 15, 2012 | 36.65 | 37.12 | 36.34 | 37.09 | 1,052,671 | +0.51(+1.38%) |
Mar 14, 2012 | 36.92 | 37.00 | 36.46 | 36.58 | 722,841 | -0.26(-0.71%) |
Mar 13, 2012 | 36.34 | 36.87 | 36.17 | 36.84 | 1,168,673 | +0.68(+1.89%) |
Mar 12, 2012 | 36.23 | 36.28 | 36.00 | 36.16 | 612,961 | -0.07(-0.21%) |
Mar 09, 2012 | 35.96 | 36.30 | 35.90 | 36.23 | 852,018 | +0.31(+0.86%) |
Mar 08, 2012 | 36.12 | 36.13 | 35.67 | 35.92 | 1,063,403 | +0.10(+0.29%) |
Mar 07, 2012 | 35.83 | 35.92 | 35.61 | 35.82 | 847,521 | +0.05(+0.13%) |
Mar 06, 2012 | 36.10 | 36.14 | 35.73 | 35.77 | 1,288,475 | -0.65(-1.78%) |
Mar 05, 2012 | 36.35 | 36.47 | 36.16 | 36.42 | 788,144 | -0.02(-0.05%) |
Mar 02, 2012 | 36.68 | 36.78 | 36.38 | 36.44 | 697,118 | -0.34(-0.92%) |
Mar 01, 2012 | 36.71 | 36.96 | 36.63 | 36.78 | 821,769 | +0.08(+0.23%) |
Feb 29, 2012 | 36.87 | 37.00 | 36.59 | 36.69 | 1,498,207 | -0.20(-0.53%) |
Feb 28, 2012 | 36.88 | 36.92 | 36.55 | 36.89 | 1,220,664 | +0.13(+0.36%) |
Feb 27, 2012 | 36.30 | 36.89 | 36.29 | 36.76 | 988,418 | +0.12(+0.33%) |
Feb 24, 2012 | 36.65 | 36.81 | 36.54 | 36.63 | 1,017,394 | -0.03(-0.08%) |
Feb 23, 2012 | 36.25 | 36.71 | 36.19 | 36.66 | 1,168,811 | +0.43(+1.19%) |
Feb 22, 2012 | 36.32 | 36.53 | 36.19 | 36.23 | 1,210,190 | -0.02(-0.05%) |
Feb 21, 2012 | 35.90 | 36.26 | 35.84 | 36.25 | 1,251,782 | +0.40(+1.12%) |
Feb 17, 2012 | 35.83 | 36.04 | 35.66 | 35.85 | 1,314,683 | +0.22(+0.60%) |
Feb 16, 2012 | 35.23 | 35.66 | 35.18 | 35.63 | 1,262,549 | +0.45(+1.28%) |
Feb 15, 2012 | 35.80 | 35.93 | 35.17 | 35.18 | 1,163,380 | -0.52(-1.47%) |
Feb 14, 2012 | 35.78 | 35.87 | 35.40 | 35.71 | 912,691 | -0.25(-0.70%) |
Feb 13, 2012 | 35.92 | 36.03 | 35.83 | 35.96 | 678,814 | +0.30(+0.84%) |
Feb 10, 2012 | 35.57 | 35.69 | 35.32 | 35.66 | 1,292,749 | -0.09(-0.26%) |
Feb 09, 2012 | 36.08 | 36.22 | 35.64 | 35.75 | 861,569 | -0.27(-0.75%) |
Feb 08, 2012 | 35.90 | 36.10 | 35.80 | 36.03 | 835,964 | +0.12(+0.34%) |
Feb 07, 2012 | 35.62 | 36.00 | 35.59 | 35.90 | 1,045,655 | -0.02(-0.05%) |
Feb 06, 2012 | 35.79 | 36.03 | 35.57 | 35.92 | 1,435,593 | -0.22(-0.60%) |
Feb 03, 2012 | 35.98 | 36.14 | 35.78 | 36.14 | 1,834,169 | +0.57(+1.61%) |
Feb 02, 2012 | 35.53 | 35.70 | 35.36 | 35.57 | 1,075,761 | +0.14(+0.40%) |
Feb 01, 2012 | 35.15 | 35.51 | 35.01 | 35.43 | 1,657,745 | +0.51(+1.45%) |
Jan 31, 2012 | 35.07 | 35.15 | 34.65 | 34.92 | 1,396,759 | -0.01(-0.03%) |
Jan 30, 2012 | 34.90 | 35.05 | 34.67 | 34.93 | 1,454,517 | -0.29(-0.82%) |
Jan 27, 2012 | 35.33 | 35.44 | 35.14 | 35.22 | 1,407,229 | -0.30(-0.84%) |
Jan 26, 2012 | 35.84 | 35.92 | 35.32 | 35.52 | 1,482,724 | -0.22(-0.60%) |
Jan 25, 2012 | 35.89 | 35.92 | 35.31 | 35.74 | 1,883,948 | -0.24(-0.68%) |
Jan 24, 2012 | 36.11 | 36.20 | 35.89 | 35.98 | 1,123,796 | -0.47(-1.28%) |
Jan 23, 2012 | 36.08 | 36.53 | 35.95 | 36.45 | 1,330,285 | +0.36(+0.99%) |
Jan 20, 2012 | 36.04 | 36.16 | 35.89 | 36.09 | 1,544,406 | +0.03(+0.08%) |
Jan 19, 2012 | 36.01 | 36.12 | 35.84 | 36.06 | 996,905 | +0.14(+0.39%) |
Jan 18, 2012 | 35.42 | 35.92 | 35.37 | 35.92 | 1,343,555 | +0.33(+0.92%) |
Jan 17, 2012 | 36.41 | 36.41 | 35.55 | 35.60 | 1,506,886 | -0.19(-0.52%) |
Jan 13, 2012 | 35.70 | 35.93 | 35.33 | 35.78 | 1,122,580 | -0.27(-0.75%) |
Jan 12, 2012 | 35.91 | 36.08 | 35.73 | 36.05 | 1,069,047 | +0.17(+0.47%) |
Jan 11, 2012 | 35.84 | 36.00 | 35.74 | 35.89 | 939,536 | -0.13(-0.36%) |
Jan 10, 2012 | 35.90 | 36.05 | 35.78 | 36.02 | 1,313,832 | +0.60(+1.69%) |
Jan 09, 2012 | 35.49 | 35.61 | 35.27 | 35.42 | 1,299,949 | +0.11(+0.32%) |
Jan 06, 2012 | 35.69 | 35.69 | 35.22 | 35.31 | 992,329 | -0.31(-0.87%) |
Jan 05, 2012 | 35.44 | 35.76 | 34.93 | 35.61 | 1,164,460 | +0.05(+0.13%) |
Jan 04, 2012 | 35.77 | 35.97 | 35.57 | 35.57 | 1,764,691 | +0.33(+0.93%) |
Dec 30, 2011 | 35.49 | 35.49 | 35.24 | 35.24 | 661,631 | -0.25(-0.71%) |
Dec 29, 2011 | 35.25 | 35.53 | 35.12 | 35.49 | 753,116 | +0.35(+0.99%) |
Dec 28, 2011 | 35.56 | 35.64 | 35.07 | 35.15 | 1,082,491 | -0.51(-1.44%) |
Dec 27, 2011 | 35.62 | 35.89 | 35.62 | 35.66 | 759,320 | -0.11(-0.31%) |
Dec 23, 2011 | 35.57 | 35.77 | 35.38 | 35.77 | 927,520 | +0.45(+1.27%) |
Dec 21, 2011 | 35.11 | 35.37 | 34.90 | 35.32 | 1,720,072 | +0.26(+0.75%) |
Dec 20, 2011 | 34.66 | 35.13 | 34.66 | 35.06 | 2,563,106 | +0.87(+2.55%) |
Dec 19, 2011 | 34.62 | 34.76 | 34.09 | 34.19 | 1,518,443 | -0.40(-1.16%) |
Dec 16, 2011 | 34.98 | 35.10 | 34.40 | 34.59 | 2,637,386 | -0.22(-0.62%) |
Dec 15, 2011 | 35.34 | 35.45 | 34.76 | 34.81 | 1,783,055 | -0.09(-0.27%) |
Dec 14, 2011 | 34.81 | 35.31 | 34.71 | 34.90 | 2,129,392 | -0.09(-0.27%) |
Dec 13, 2011 | 35.45 | 36.02 | 34.74 | 35.00 | 2,084,297 | -0.35(-0.98%) |
Dec 12, 2011 | 35.69 | 35.72 | 35.09 | 35.34 | 1,680,516 | -0.77(-2.13%) |
Dec 09, 2011 | 35.68 | 36.29 | 35.66 | 36.11 | 1,971,966 | +0.70(+1.98%) |
Dec 08, 2011 | 36.33 | 36.43 | 35.33 | 35.41 | 2,324,776 | -1.24(-3.37%) |
Dec 07, 2011 | 36.38 | 36.77 | 36.16 | 36.64 | 1,656,926 | +0.01(+0.03%) |
Dec 06, 2011 | 36.44 | 36.91 | 36.28 | 36.63 | 1,610,681 | +0.18(+0.49%) |
Dec 05, 2011 | 36.37 | 36.84 | 36.18 | 36.46 | 1,779,727 | +0.66(+1.83%) |
Dec 02, 2011 | 36.17 | 36.51 | 35.75 | 35.80 | 1,551,457 | -0.07(-0.21%) |
Dec 01, 2011 | 35.80 | 36.06 | 35.67 | 35.88 | 1,287,133 | -0.09(-0.26%) |
Nov 30, 2011 | 35.46 | 36.02 | 35.22 | 35.97 | 2,924,661 | +1.62(+4.71%) |
Nov 29, 2011 | 34.52 | 34.59 | 34.28 | 34.35 | 1,657,671 | +0.02(+0.05%) |
Nov 28, 2011 | 34.29 | 34.54 | 34.04 | 34.33 | 1,765,719 | +0.78(+2.32%) |
Nov 25, 2011 | 33.40 | 33.95 | 33.31 | 33.55 | 821,607 | +0.09(+0.26%) |
Nov 23, 2011 | 34.09 | 34.14 | 33.47 | 33.47 | 1,758,526 | -1.02(-2.95%) |
Nov 22, 2011 | 34.77 | 34.92 | 34.42 | 34.49 | 1,626,451 | -0.26(-0.75%) |
Nov 21, 2011 | 35.18 | 35.19 | 34.53 | 34.75 | 1,778,561 | -0.92(-2.59%) |
Nov 18, 2011 | 35.54 | 35.84 | 35.30 | 35.67 | 1,855,276 | +0.42(+1.19%) |
Nov 17, 2011 | 35.85 | 36.17 | 35.08 | 35.25 | 2,274,716 | -0.65(-1.82%) |
Nov 16, 2011 | 36.14 | 36.66 | 35.85 | 35.91 | 1,824,703 | -0.77(-2.09%) |
Nov 15, 2011 | 36.24 | 36.85 | 36.08 | 36.67 | 1,735,932 | +0.30(+0.82%) |
Nov 14, 2011 | 36.65 | 36.75 | 36.21 | 36.37 | 1,393,671 | -0.53(-1.44%) |
Nov 11, 2011 | 36.67 | 37.03 | 36.55 | 36.91 | 1,350,015 | +0.76(+2.09%) |
Nov 10, 2011 | 36.31 | 36.41 | 35.79 | 36.15 | 1,686,346 | +0.34(+0.94%) |
Nov 09, 2011 | 36.26 | 36.54 | 35.74 | 35.81 | 2,945,545 | -1.43(-3.84%) |
Nov 08, 2011 | 37.02 | 37.32 | 36.66 | 37.24 | 2,207,761 | +0.37(+1.01%) |
Nov 07, 2011 | 36.76 | 36.89 | 36.22 | 36.87 | 1,433,138 | +0.17(+0.46%) |
Nov 04, 2011 | 36.49 | 36.83 | 36.17 | 36.70 | 2,097,387 | -0.07(-0.20%) |
Nov 03, 2011 | 36.57 | 36.88 | 36.00 | 36.78 | 2,297,480 | +0.44(+1.21%) |
Nov 02, 2011 | 36.33 | 36.82 | 35.96 | 36.34 | 2,696,075 | +0.68(+1.91%) |
Nov 01, 2011 | 35.96 | 36.64 | 35.60 | 35.65 | 2,560,936 | -1.44(-3.88%) |
Oct 31, 2011 | 37.84 | 37.99 | 36.51 | 37.09 | 1,887,085 | -1.48(-3.83%) |
Oct 28, 2011 | 38.64 | 38.68 | 38.25 | 38.57 | 1,936,110 | -0.13(-0.34%) |
Oct 27, 2011 | 37.98 | 38.92 | 37.72 | 38.70 | 2,545,594 | +1.81(+4.91%) |
Oct 26, 2011 | 36.66 | 37.04 | 36.08 | 36.89 | 1,910,774 | +0.68(+1.88%) |
Oct 25, 2011 | 36.50 | 36.90 | 35.96 | 36.21 | 2,327,762 | -0.58(-1.57%) |
Oct 24, 2011 | 36.27 | 36.90 | 36.16 | 36.79 | 2,423,411 | +0.66(+1.84%) |
Oct 21, 2011 | 35.37 | 36.12 | 35.35 | 36.12 | 2,756,989 | +1.07(+3.04%) |
Oct 20, 2011 | 34.11 | 35.09 | 33.99 | 35.06 | 3,164,708 | +1.01(+2.96%) |
Oct 19, 2011 | 34.40 | 34.89 | 33.98 | 34.05 | 1,814,905 | -0.37(-1.09%) |
Oct 18, 2011 | 33.26 | 34.59 | 33.05 | 34.42 | 2,265,027 | +1.22(+3.69%) |
Oct 17, 2011 | 33.99 | 33.99 | 33.15 | 33.20 | 1,708,582 | -0.96(-2.82%) |
Oct 14, 2011 | 33.96 | 34.23 | 33.65 | 34.16 | 1,306,430 | +0.55(+1.64%) |
Oct 13, 2011 | 33.41 | 33.78 | 32.97 | 33.61 | 1,778,596 | -0.10(-0.30%) |
Oct 12, 2011 | 33.84 | 34.00 | 33.68 | 33.71 | 2,613,589 | +0.07(+0.19%) |
Oct 11, 2011 | 33.52 | 33.92 | 33.30 | 33.65 | 1,151,703 | -0.07(-0.22%) |
Oct 10, 2011 | 33.02 | 33.72 | 33.02 | 33.72 | 1,813,697 | +1.33(+4.10%) |
Oct 07, 2011 | 33.33 | 33.33 | 32.36 | 32.39 | 2,462,079 | -0.69(-2.09%) |
Oct 06, 2011 | 32.95 | 33.09 | 32.61 | 33.09 | 2,197,855 | +0.39(+1.20%) |
Oct 05, 2011 | 31.96 | 32.85 | 31.68 | 32.69 | 2,681,925 | +0.82(+2.58%) |
Oct 04, 2011 | 30.89 | 31.95 | 30.74 | 31.87 | 4,635,058 | +0.57(+1.82%) |