Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 44.75 | 44.75 | 44.36 | 44.36 | 2,998 | +0.16(+0.36%) |
Oct 30, 2012 | 43.89 | 44.20 | 43.89 | 44.20 | 740 | +0.08(+0.18%) |
Oct 29, 2012 | 44.25 | 44.25 | 44.08 | 44.12 | 1,092 | -0.70(-1.56%) |
Oct 26, 2012 | 44.29 | 45.06 | 44.23 | 44.82 | 7,110 | +0.96(+2.19%) |
Oct 25, 2012 | 42.60 | 43.86 | 42.60 | 43.86 | 9,355 | +1.16(+2.72%) |
Oct 24, 2012 | 42.01 | 43.50 | 42.01 | 42.70 | 3,627 | +1.15(+2.77%) |
Oct 23, 2012 | 40.99 | 41.55 | 40.71 | 41.55 | 2,810 | +0.30(+0.73%) |
Oct 19, 2012 | 41.25 | 41.39 | 41.23 | 41.25 | 3,258 | -0.09(-0.22%) |
Oct 18, 2012 | 41.52 | 41.52 | 41.18 | 41.34 | 13,075 | -0.13(-0.31%) |
Oct 17, 2012 | 41.50 | 41.52 | 41.29 | 41.47 | 3,530 | -0.03(-0.07%) |
Oct 16, 2012 | 40.91 | 41.50 | 40.91 | 41.50 | 7,203 | +0.64(+1.57%) |
Oct 15, 2012 | 40.84 | 40.86 | 40.74 | 40.86 | 30,030 | +0.08(+0.20%) |
Oct 12, 2012 | 40.57 | 40.90 | 40.57 | 40.78 | 73,058 | +0.34(+0.84%) |
Oct 11, 2012 | 40.95 | 40.95 | 40.44 | 40.44 | 1,277 | -0.18(-0.44%) |
Oct 10, 2012 | 40.62 | 40.62 | 40.62 | 77 | +0.00(+0.00%) | |
Oct 09, 2012 | 40.02 | 40.73 | 40.02 | 40.62 | 15,732 | -0.23(-0.56%) |
Oct 05, 2012 | 40.85 | 40.85 | 40.85 | 0 | +0.36(+0.89%) | |
Oct 04, 2012 | 40.45 | 40.49 | 40.45 | 40.49 | 331 | +0.12(+0.30%) |
Oct 03, 2012 | 40.45 | 40.49 | 40.37 | 40.37 | 2,036 | +0.36(+0.90%) |
Oct 02, 2012 | 39.82 | 40.01 | 39.82 | 40.01 | 600 | +0.42(+1.06%) |
Oct 01, 2012 | 40.18 | 40.18 | 39.58 | 39.59 | 833 | -0.20(-0.50%) |
Sep 28, 2012 | 39.72 | 39.79 | 39.40 | 39.79 | 1,355 | +0.19(+0.48%) |
Sep 27, 2012 | 39.70 | 39.70 | 39.55 | 39.60 | 400 | -0.02(-0.05%) |
Sep 26, 2012 | 39.72 | 39.72 | 39.21 | 39.62 | 5,092 | +0.29(+0.74%) |
Sep 25, 2012 | 39.43 | 39.49 | 39.24 | 39.33 | 11,235 | -0.47(-1.18%) |
Sep 24, 2012 | 39.64 | 40.00 | 39.64 | 39.80 | 21,405 | +0.15(+0.38%) |
Sep 21, 2012 | 39.65 | 39.65 | 39.65 | 39.65 | 165 | +0.04(+0.10%) |
Sep 20, 2012 | 39.65 | 39.68 | 39.57 | 39.61 | 1,405 | -0.16(-0.40%) |
Sep 19, 2012 | 39.81 | 39.95 | 39.77 | 39.77 | 1,670 | +0.00(+0.00%) |
Sep 18, 2012 | 40.17 | 40.22 | 39.70 | 39.77 | 2,525 | -0.31(-0.77%) |
Sep 17, 2012 | 40.38 | 40.38 | 40.08 | 40.08 | 1,410 | -0.72(-1.76%) |
Sep 14, 2012 | 40.54 | 40.80 | 40.50 | 40.80 | 4,344 | +0.09(+0.22%) |
Sep 13, 2012 | 40.98 | 41.03 | 40.71 | 40.71 | 1,964 | -0.29(-0.71%) |
Sep 12, 2012 | 40.82 | 41.00 | 40.44 | 41.00 | 1,535 | +0.29(+0.71%) |
Sep 11, 2012 | 40.57 | 40.71 | 40.57 | 40.71 | 2,335 | +0.25(+0.62%) |
Sep 10, 2012 | 40.40 | 40.69 | 40.40 | 40.46 | 4,876 | -0.02(-0.05%) |
Sep 07, 2012 | 40.58 | 40.58 | 40.22 | 40.48 | 715 | +0.13(+0.32%) |
Sep 06, 2012 | 40.45 | 40.69 | 40.15 | 40.35 | 21,410 | +0.21(+0.52%) |
Sep 05, 2012 | 40.12 | 40.14 | 40.12 | 40.14 | 6,675 | +0.27(+0.68%) |
Sep 04, 2012 | 40.00 | 40.00 | 39.87 | 39.87 | 11,830 | -0.58(-1.43%) |
Aug 31, 2012 | 40.45 | 40.45 | 40.45 | 0 | +0.04(+0.10%) | |
Aug 30, 2012 | 39.81 | 40.50 | 39.81 | 40.41 | 935 | +0.36(+0.90%) |
Aug 29, 2012 | 40.05 | 40.05 | 40.05 | 40.05 | 256 | +0.27(+0.68%) |
Aug 27, 2012 | 39.78 | 39.78 | 39.78 | 30 | +0.00(+0.00%) | |
Aug 24, 2012 | 39.98 | 40.25 | 39.78 | 39.78 | 1,628 | -0.16(-0.40%) |
Aug 23, 2012 | 39.94 | 39.94 | 39.94 | 50 | +0.00(+0.00%) | |
Aug 22, 2012 | 38.99 | 40.04 | 38.99 | 39.94 | 510 | -0.06(-0.15%) |
Aug 21, 2012 | 40.50 | 40.69 | 40.00 | 40.00 | 1,600 | -0.50(-1.23%) |
Aug 20, 2012 | 40.25 | 40.74 | 40.25 | 40.50 | 1,532 | +0.21(+0.52%) |
Aug 17, 2012 | 40.29 | 40.29 | 40.29 | 40.29 | 278 | +0.29(+0.72%) |
Aug 16, 2012 | 40.67 | 40.67 | 39.93 | 40.00 | 1,242 | -0.50(-1.23%) |
Aug 15, 2012 | 40.08 | 40.50 | 40.08 | 40.50 | 780 | +0.08(+0.20%) |
Aug 14, 2012 | 40.42 | 40.42 | 40.42 | 25 | +0.00(+0.00%) | |
Aug 13, 2012 | 40.49 | 40.49 | 40.39 | 40.42 | 610 | +0.29(+0.72%) |
Aug 11, 2012 | 39.99 | 40.25 | 39.99 | 40.13 | 1,316 | +0.00(+0.00%) |
Aug 10, 2012 | 39.99 | 40.25 | 39.99 | 40.13 | 1,316 | +0.10(+0.25%) |
Aug 09, 2012 | 40.03 | 40.04 | 39.93 | 40.03 | 3,510 | +0.26(+0.65%) |
Aug 08, 2012 | 40.26 | 40.26 | 39.70 | 39.77 | 2,623 | -0.49(-1.22%) |
Aug 07, 2012 | 40.35 | 40.36 | 40.21 | 40.26 | 4,855 | +0.26(+0.65%) |
Aug 03, 2012 | 40.00 | 40.00 | 40.00 | 0 | +0.29(+0.73%) | |
Aug 02, 2012 | 39.30 | 39.82 | 39.30 | 39.71 | 1,043 | -0.14(-0.35%) |
Aug 01, 2012 | 39.85 | 39.90 | 39.76 | 39.85 | 806 | -0.02(-0.05%) |
Jul 31, 2012 | 39.76 | 39.87 | 39.72 | 39.87 | 3,250 | +0.17(+0.43%) |
Jul 30, 2012 | 39.34 | 39.70 | 39.34 | 39.70 | 661 | +0.56(+1.43%) |
Jul 27, 2012 | 39.22 | 39.64 | 39.14 | 39.14 | 1,507 | +0.01(+0.03%) |
Jul 26, 2012 | 39.60 | 39.60 | 39.13 | 39.13 | 1,744 | -0.27(-0.69%) |
Jul 25, 2012 | 39.15 | 39.45 | 39.15 | 39.40 | 589 | +0.90(+2.34%) |
Jul 24, 2012 | 38.50 | 38.50 | 38.50 | 38.50 | 547 | +0.50(+1.32%) |
Jul 23, 2012 | 38.00 | 38.00 | 38.00 | 85 | +0.00(+0.00%) | |
Jul 20, 2012 | 38.00 | 38.00 | 38.00 | 0 | +0.00(+0.00%) | |
Jul 19, 2012 | 37.90 | 38.00 | 37.90 | 38.00 | 201 | -0.20(-0.52%) |
Jul 18, 2012 | 38.20 | 38.20 | 38.20 | 38.20 | 223 | +0.39(+1.03%) |
Jul 17, 2012 | 37.81 | 37.81 | 37.81 | 0 | +0.00(+0.00%) | |
Jul 16, 2012 | 37.80 | 37.81 | 37.80 | 37.81 | 484 | +0.03(+0.08%) |
Jul 13, 2012 | 37.78 | 37.78 | 37.78 | 37.78 | 100 | +0.19(+0.51%) |
Jul 12, 2012 | 37.59 | 37.59 | 37.59 | 37.59 | 130 | -0.21(-0.56%) |
Jul 11, 2012 | 37.85 | 37.85 | 37.80 | 37.80 | 1,225 | -0.18(-0.47%) |
Jul 10, 2012 | 37.98 | 37.98 | 37.98 | 37.98 | 385 | +0.29(+0.77%) |
Jul 09, 2012 | 37.40 | 38.98 | 37.40 | 37.69 | 6,465 | +0.28(+0.75%) |
Jul 06, 2012 | 37.42 | 37.42 | 37.35 | 37.41 | 435 | -0.02(-0.05%) |
Jul 05, 2012 | 37.43 | 37.43 | 37.43 | 37.43 | 120 | -0.38(-1.01%) |
Jul 04, 2012 | 37.95 | 37.95 | 37.81 | 37.81 | 1,235 | +0.18(+0.48%) |
Jul 03, 2012 | 37.63 | 37.63 | 37.63 | 37.63 | 174 | +0.33(+0.88%) |
Jun 29, 2012 | 37.30 | 37.30 | 37.30 | 0 | +0.30(+0.81%) | |
Jun 28, 2012 | 36.99 | 37.00 | 36.99 | 37.00 | 339 | -0.02(-0.05%) |
Jun 27, 2012 | 37.28 | 37.30 | 37.02 | 37.02 | 1,824 | +0.38(+1.04%) |
Jun 26, 2012 | 36.64 | 36.64 | 36.64 | 80 | +0.00(+0.00%) | |
Jun 25, 2012 | 36.71 | 36.71 | 36.64 | 36.64 | 600 | -0.01(-0.03%) |
Jun 22, 2012 | 36.65 | 36.65 | 36.65 | 36.65 | 430 | -0.20(-0.54%) |
Jun 21, 2012 | 36.85 | 36.85 | 36.85 | 36.85 | 389 | +0.74(+2.05%) |
Jun 20, 2012 | 36.11 | 36.11 | 36.11 | 36.11 | 247 | -1.12(-3.01%) |
Jun 19, 2012 | 37.00 | 37.23 | 37.00 | 37.23 | 1,473 | +0.63(+1.72%) |
Jun 18, 2012 | 36.60 | 36.60 | 36.60 | 36.60 | 370 | +1.05(+2.95%) |
Jun 15, 2012 | 35.55 | 35.55 | 35.55 | 0 | +0.00(+0.00%) | |
Jun 14, 2012 | 35.50 | 35.55 | 35.50 | 35.55 | 290 | +0.40(+1.14%) |
Jun 13, 2012 | 35.15 | 35.15 | 35.15 | 35.15 | 501 | -0.25(-0.71%) |
Jun 12, 2012 | 35.31 | 35.40 | 35.30 | 35.40 | 829 | -0.60(-1.67%) |
Jun 11, 2012 | 36.00 | 36.00 | 36.00 | 163 | +0.00(+0.00%) | |
Jun 08, 2012 | 36.00 | 36.00 | 36.00 | 36.00 | 55 | +0.00(+0.00%) |
Jun 07, 2012 | 35.99 | 36.01 | 35.99 | 36.00 | 650 | +0.21(+0.59%) |
Jun 06, 2012 | 35.80 | 35.84 | 35.79 | 35.79 | 1,250 | +0.05(+0.14%) |
Jun 05, 2012 | 35.64 | 35.74 | 35.43 | 35.74 | 1,743 | +0.21(+0.59%) |
Jun 04, 2012 | 35.53 | 35.53 | 35.53 | 35.53 | 2,250 | -0.01(-0.03%) |
Jun 02, 2012 | 35.60 | 35.60 | 35.54 | 35.54 | 1,176 | +0.00(+0.00%) |
Jun 01, 2012 | 35.60 | 35.60 | 35.54 | 35.54 | 1,176 | -0.77(-2.12%) |
May 31, 2012 | 35.85 | 36.31 | 35.85 | 36.31 | 511 | +0.23(+0.64%) |
May 30, 2012 | 37.13 | 37.13 | 35.95 | 36.08 | 1,275 | -0.68(-1.85%) |
May 29, 2012 | 36.89 | 36.89 | 36.76 | 36.76 | 612 | -0.53(-1.42%) |
May 28, 2012 | 37.01 | 37.29 | 37.01 | 37.29 | 485 | +0.29(+0.78%) |
May 25, 2012 | 36.74 | 37.00 | 36.74 | 37.00 | 2,140 | +0.51(+1.40%) |
May 24, 2012 | 36.49 | 36.49 | 36.49 | 77 | +0.00(+0.00%) | |
May 23, 2012 | 36.47 | 36.51 | 36.47 | 36.49 | 568 | +0.02(+0.05%) |
May 22, 2012 | 36.58 | 36.58 | 36.47 | 36.47 | 1,755 | +0.24(+0.66%) |
May 18, 2012 | 36.23 | 36.23 | 36.23 | 0 | +0.00(+0.00%) | |
May 17, 2012 | 36.17 | 36.23 | 36.17 | 36.23 | 995 | +0.06(+0.17%) |
May 16, 2012 | 35.57 | 36.18 | 35.57 | 36.17 | 2,285 | +0.22(+0.61%) |
May 15, 2012 | 35.95 | 35.95 | 35.95 | 0 | +0.00(+0.00%) | |
May 14, 2012 | 36.33 | 36.33 | 35.95 | 35.95 | 460 | -0.55(-1.51%) |
May 11, 2012 | 35.22 | 36.50 | 35.22 | 36.50 | 2,782 | +0.29(+0.80%) |
May 10, 2012 | 36.21 | 36.21 | 36.21 | 64 | +0.00(+0.00%) | |
May 09, 2012 | 36.21 | 36.21 | 36.21 | 36.21 | 358 | +0.01(+0.03%) |
May 08, 2012 | 36.49 | 36.49 | 36.00 | 36.20 | 6,109 | -0.51(-1.39%) |
May 07, 2012 | 36.51 | 36.71 | 36.49 | 36.71 | 1,182 | +0.11(+0.30%) |
May 04, 2012 | 36.84 | 36.84 | 36.60 | 36.60 | 560 | -0.35(-0.95%) |
May 03, 2012 | 37.00 | 37.00 | 36.95 | 36.95 | 492 | -0.12(-0.32%) |
May 02, 2012 | 37.14 | 37.14 | 36.85 | 37.07 | 1,640 | -0.06(-0.16%) |
May 01, 2012 | 37.42 | 37.42 | 37.13 | 37.13 | 1,403 | -0.29(-0.77%) |
Apr 30, 2012 | 37.36 | 37.42 | 37.36 | 37.42 | 1,796 | +0.06(+0.16%) |
Apr 27, 2012 | 37.20 | 37.37 | 37.20 | 37.36 | 1,755 | +0.21(+0.57%) |
Apr 26, 2012 | 37.12 | 37.15 | 37.00 | 37.15 | 689 | -0.19(-0.51%) |
Apr 25, 2012 | 38.50 | 38.50 | 36.39 | 37.34 | 4,660 | -3.14(-7.76%) |
Apr 24, 2012 | 40.48 | 40.48 | 40.48 | 40.48 | 185 | +1.08(+2.74%) |
Apr 23, 2012 | 39.51 | 39.51 | 39.40 | 39.40 | 950 | -0.69(-1.72%) |
Apr 20, 2012 | 40.09 | 40.09 | 40.09 | 0 | +0.00(+0.00%) | |
Apr 19, 2012 | 39.52 | 40.09 | 39.52 | 40.09 | 1,010 | +0.58(+1.47%) |
Apr 18, 2012 | 39.51 | 39.51 | 39.51 | 39.51 | 461 | -0.59(-1.47%) |
Apr 17, 2012 | 40.10 | 40.10 | 40.10 | 56 | +0.00(+0.00%) | |
Apr 16, 2012 | 40.25 | 40.25 | 40.08 | 40.10 | 527 | +0.10(+0.25%) |
Apr 13, 2012 | 40.00 | 40.00 | 40.00 | 40.00 | 210 | -0.30(-0.74%) |
Apr 12, 2012 | 39.39 | 40.44 | 39.39 | 40.30 | 550 | +0.15(+0.37%) |
Apr 11, 2012 | 40.15 | 40.15 | 40.15 | 40.15 | 100 | +0.75(+1.90%) |
Apr 10, 2012 | 39.45 | 39.60 | 39.40 | 39.40 | 1,425 | -0.20(-0.51%) |
Apr 09, 2012 | 39.75 | 39.75 | 39.60 | 39.60 | 317 | -0.45(-1.12%) |
Apr 05, 2012 | 39.85 | 40.05 | 39.85 | 40.05 | 450 | -0.05(-0.12%) |
Apr 04, 2012 | 40.10 | 40.10 | 40.10 | 40.10 | 536 | +0.00(+0.00%) |
Apr 03, 2012 | 40.20 | 40.30 | 40.10 | 40.10 | 605 | -0.32(-0.79%) |
Apr 02, 2012 | 40.00 | 40.42 | 40.00 | 40.42 | 2,342 | +1.04(+2.64%) |
Mar 30, 2012 | 39.90 | 40.00 | 39.38 | 39.38 | 3,090 | -0.07(-0.18%) |
Mar 29, 2012 | 39.45 | 39.45 | 39.45 | 39.45 | 159 | -0.05(-0.13%) |
Mar 28, 2012 | 38.99 | 39.50 | 38.99 | 39.50 | 4,025 | +0.50(+1.28%) |
Mar 27, 2012 | 39.22 | 39.25 | 38.99 | 39.00 | 1,682 | -0.05(-0.13%) |
Mar 26, 2012 | 39.74 | 39.74 | 39.05 | 39.05 | 823 | +0.20(+0.51%) |
Mar 23, 2012 | 38.85 | 38.85 | 38.85 | 38.85 | 116 | -0.05(-0.13%) |
Mar 22, 2012 | 38.79 | 38.90 | 38.79 | 38.90 | 456 | +0.00(+0.00%) |
Mar 21, 2012 | 38.93 | 38.93 | 38.90 | 38.90 | 295 | -0.05(-0.13%) |
Mar 20, 2012 | 38.90 | 39.14 | 38.90 | 38.95 | 1,113 | -0.50(-1.27%) |
Mar 19, 2012 | 39.00 | 39.64 | 39.00 | 39.45 | 3,675 | -0.21(-0.53%) |
Mar 16, 2012 | 39.44 | 39.66 | 39.44 | 39.66 | 1,740 | +0.47(+1.20%) |
Mar 15, 2012 | 39.98 | 39.98 | 38.95 | 39.19 | 2,076 | -0.70(-1.75%) |
Mar 14, 2012 | 40.24 | 40.24 | 39.33 | 39.89 | 1,345 | -0.09(-0.23%) |
Mar 13, 2012 | 39.10 | 39.98 | 39.10 | 39.98 | 1,340 | +0.98(+2.51%) |
Mar 12, 2012 | 39.69 | 39.69 | 38.83 | 39.00 | 3,105 | +0.25(+0.65%) |
Mar 09, 2012 | 38.75 | 38.75 | 38.75 | 199 | +0.00(+0.00%) | |
Mar 08, 2012 | 39.18 | 39.18 | 38.75 | 38.75 | 300 | +0.27(+0.70%) |
Mar 07, 2012 | 39.19 | 39.19 | 38.48 | 38.48 | 821 | -0.52(-1.33%) |
Mar 06, 2012 | 39.20 | 39.20 | 39.00 | 39.00 | 257 | +0.17(+0.44%) |
Mar 05, 2012 | 38.66 | 38.84 | 38.66 | 38.83 | 777 | +0.43(+1.12%) |
Mar 02, 2012 | 38.73 | 38.73 | 38.40 | 38.40 | 835 | -0.08(-0.21%) |
Mar 01, 2012 | 38.48 | 38.48 | 38.48 | 38.48 | 111 | +0.02(+0.05%) |
Feb 29, 2012 | 39.97 | 39.97 | 38.45 | 38.46 | 2,450 | -0.08(-0.21%) |
Feb 28, 2012 | 38.69 | 38.99 | 38.54 | 38.54 | 586 | -0.21(-0.54%) |
Feb 27, 2012 | 38.99 | 38.99 | 38.53 | 38.75 | 4,583 | +0.00(+0.00%) |
Feb 24, 2012 | 38.87 | 39.00 | 38.75 | 38.75 | 2,227 | +0.24(+0.62%) |
Feb 23, 2012 | 38.99 | 38.99 | 38.37 | 38.51 | 2,163 | -0.10(-0.26%) |
Feb 22, 2012 | 38.98 | 38.98 | 38.30 | 38.61 | 9,335 | +0.14(+0.36%) |
Feb 21, 2012 | 38.76 | 38.76 | 38.12 | 38.47 | 2,266 | -0.34(-0.88%) |
Feb 17, 2012 | 38.81 | 38.81 | 38.81 | 0 | +0.25(+0.65%) | |
Feb 16, 2012 | 38.53 | 38.56 | 37.69 | 38.56 | 844 | +0.01(+0.03%) |
Feb 15, 2012 | 38.50 | 38.94 | 38.50 | 38.55 | 3,908 | +0.50(+1.31%) |
Feb 14, 2012 | 38.05 | 38.05 | 38.05 | 38.05 | 225 | +0.05(+0.13%) |
Feb 13, 2012 | 38.00 | 38.34 | 38.00 | 38.00 | 1,176 | +0.07(+0.18%) |
Feb 10, 2012 | 38.38 | 38.38 | 37.76 | 37.93 | 3,245 | -1.08(-2.77%) |
Feb 09, 2012 | 39.01 | 39.01 | 39.01 | 39.01 | 389 | -0.24(-0.61%) |
Feb 08, 2012 | 39.25 | 39.25 | 39.25 | 39.25 | 220 | +0.25(+0.64%) |
Feb 07, 2012 | 39.00 | 39.00 | 39.00 | 160 | +0.00(+0.00%) | |
Feb 06, 2012 | 39.51 | 39.51 | 39.00 | 39.00 | 1,416 | -0.61(-1.54%) |
Feb 03, 2012 | 39.54 | 39.61 | 39.54 | 39.61 | 685 | +0.18(+0.46%) |
Feb 02, 2012 | 39.34 | 39.43 | 39.34 | 39.43 | 757 | +0.08(+0.20%) |
Feb 01, 2012 | 39.18 | 39.35 | 39.15 | 39.35 | 901 | +0.14(+0.36%) |
Jan 31, 2012 | 39.91 | 39.91 | 39.21 | 39.21 | 673 | -0.60(-1.51%) |
Jan 30, 2012 | 39.25 | 39.81 | 39.02 | 39.81 | 1,059 | +0.60(+1.53%) |
Jan 27, 2012 | 39.50 | 39.50 | 39.21 | 39.21 | 665 | -0.63(-1.58%) |
Jan 26, 2012 | 39.76 | 39.84 | 39.76 | 39.84 | 250 | +0.12(+0.30%) |
Jan 25, 2012 | 39.77 | 39.77 | 39.69 | 39.72 | 32,514 | -0.04(-0.10%) |
Jan 24, 2012 | 39.88 | 40.21 | 39.66 | 39.76 | 2,918 | -0.61(-1.51%) |
Jan 23, 2012 | 40.38 | 40.38 | 40.24 | 40.37 | 873 | +0.02(+0.05%) |
Jan 20, 2012 | 40.08 | 41.99 | 39.68 | 40.35 | 3,707 | +0.25(+0.62%) |
Jan 19, 2012 | 39.67 | 40.10 | 39.67 | 40.10 | 5,013 | +0.21(+0.53%) |
Jan 18, 2012 | 39.64 | 39.89 | 39.64 | 39.89 | 3,100 | +1.05(+2.70%) |
Jan 17, 2012 | 38.94 | 39.01 | 38.84 | 38.84 | 863 | -0.16(-0.41%) |
Jan 16, 2012 | 39.02 | 39.02 | 39.00 | 39.00 | 640 | -0.17(-0.43%) |
Jan 13, 2012 | 39.51 | 39.51 | 38.93 | 39.17 | 7,333 | -0.37(-0.94%) |
Jan 12, 2012 | 39.50 | 39.54 | 39.50 | 39.54 | 350 | +0.19(+0.48%) |
Jan 11, 2012 | 39.54 | 39.54 | 39.35 | 39.35 | 425 | -0.20(-0.51%) |
Jan 10, 2012 | 39.55 | 39.55 | 39.16 | 39.55 | 725 | +0.05(+0.13%) |
Jan 09, 2012 | 39.58 | 39.58 | 38.71 | 39.50 | 2,351 | +0.03(+0.08%) |
Jan 06, 2012 | 39.76 | 40.00 | 39.46 | 39.47 | 3,754 | -0.45(-1.13%) |
Jan 05, 2012 | 39.54 | 39.92 | 39.54 | 39.92 | 1,379 | +0.35(+0.88%) |
Jan 04, 2012 | 39.98 | 39.98 | 39.54 | 39.57 | 1,117 | -0.88(-2.18%) |
Dec 30, 2011 | 39.99 | 40.46 | 40.00 | 40.45 | 14,363 | +0.45(+1.13%) |
Dec 29, 2011 | 39.64 | 40.00 | 39.40 | 40.00 | 7,347 | +0.49(+1.24%) |
Dec 28, 2011 | 39.41 | 39.51 | 38.61 | 39.51 | 1,220 | +0.11(+0.28%) |
Dec 23, 2011 | 39.25 | 39.40 | 39.40 | 39.40 | 2,570 | +0.20(+0.51%) |
Dec 21, 2011 | 38.65 | 39.37 | 38.65 | 39.20 | 2,239 | +0.88(+2.30%) |
Dec 20, 2011 | 38.04 | 38.32 | 37.83 | 38.32 | 1,025 | +0.37(+0.97%) |
Dec 19, 2011 | 37.91 | 37.95 | 37.91 | 37.95 | 479 | +0.53(+1.42%) |
Dec 16, 2011 | 37.42 | 37.42 | 37.42 | 37.42 | 314 | +0.17(+0.46%) |
Dec 15, 2011 | 37.50 | 37.51 | 37.23 | 37.25 | 2,132 | -0.35(-0.93%) |
Dec 14, 2011 | 37.49 | 37.61 | 37.49 | 37.60 | 750 | +0.22(+0.59%) |
Dec 13, 2011 | 37.56 | 37.99 | 37.38 | 37.38 | 2,959 | -0.37(-0.98%) |
Dec 12, 2011 | 36.76 | 37.76 | 36.76 | 37.75 | 1,580 | -0.15(-0.40%) |
Dec 09, 2011 | 37.08 | 37.90 | 36.84 | 37.90 | 735 | +0.83(+2.24%) |
Dec 08, 2011 | 37.44 | 37.81 | 37.07 | 37.07 | 3,082 | -0.43(-1.15%) |
Dec 07, 2011 | 37.51 | 37.51 | 37.49 | 37.50 | 2,256 | +0.07(+0.19%) |
Dec 06, 2011 | 37.52 | 37.66 | 37.40 | 37.43 | 1,140 | -0.14(-0.37%) |
Dec 05, 2011 | 37.90 | 38.00 | 37.48 | 37.57 | 2,281 | -0.35(-0.92%) |
Dec 02, 2011 | 38.19 | 38.19 | 37.92 | 37.92 | 712 | -0.33(-0.86%) |
Dec 01, 2011 | 38.25 | 38.25 | 38.25 | 38.25 | 1,345 | +0.25(+0.66%) |
Nov 30, 2011 | 38.00 | 38.00 | 38.00 | 38.00 | 155 | +0.70(+1.88%) |
Nov 29, 2011 | 37.62 | 37.62 | 37.29 | 37.30 | 24,500 | -0.32(-0.85%) |
Nov 28, 2011 | 37.07 | 37.62 | 37.07 | 37.62 | 1,225 | +0.90(+2.45%) |
Nov 25, 2011 | 36.79 | 37.00 | 36.72 | 36.72 | 600 | -0.43(-1.16%) |
Nov 24, 2011 | 37.41 | 37.41 | 37.15 | 37.15 | 2,825 | +0.15(+0.41%) |
Nov 23, 2011 | 37.00 | 37.00 | 37.00 | 37.00 | 5,000 | -0.25(-0.67%) |
Nov 22, 2011 | 37.12 | 37.56 | 37.12 | 37.25 | 6,600 | +0.14(+0.38%) |
Nov 21, 2011 | 36.53 | 37.23 | 36.53 | 37.11 | 2,673 | +0.11(+0.30%) |
Nov 18, 2011 | 36.75 | 37.00 | 36.75 | 37.00 | 200 | +0.16(+0.43%) |
Nov 17, 2011 | 36.97 | 36.97 | 36.84 | 36.84 | 360 | -0.22(-0.59%) |
Nov 16, 2011 | 37.35 | 37.35 | 37.06 | 37.06 | 1,600 | -0.75(-1.98%) |
Nov 15, 2011 | 37.80 | 37.81 | 37.80 | 37.81 | 500 | -0.51(-1.33%) |
Nov 14, 2011 | 38.32 | 38.32 | 38.32 | 38.32 | 425 | +0.07(+0.18%) |
Nov 11, 2011 | 38.50 | 38.50 | 38.25 | 38.25 | 300 | +0.02(+0.05%) |
Nov 10, 2011 | 38.41 | 38.41 | 38.23 | 38.23 | 937 | -0.02(-0.05%) |
Nov 09, 2011 | 38.27 | 38.27 | 38.25 | 38.25 | 966 | -0.52(-1.34%) |
Nov 08, 2011 | 38.29 | 38.77 | 38.29 | 38.77 | 525 | +0.54(+1.41%) |
Nov 07, 2011 | 38.23 | 38.39 | 38.22 | 38.23 | 655 | +0.01(+0.03%) |
Nov 04, 2011 | 38.00 | 38.22 | 37.98 | 38.22 | 2,790 | +0.64(+1.70%) |
Nov 03, 2011 | 37.47 | 38.00 | 37.47 | 37.58 | 2,392 | +0.50(+1.35%) |
Nov 02, 2011 | 37.59 | 37.59 | 37.08 | 37.08 | 1,743 | +0.81(+2.23%) |