Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 40.75 | 40.77 | 40.14 | 40.44 | 3,692,262 | +0.12(+0.30%) |
Oct 26, 2012 | 40.34 | 40.32 | 40.32 | 40.32 | 3,719,033 | -0.17(-0.41%) |
Oct 25, 2012 | 40.54 | 40.88 | 40.29 | 40.49 | 4,371,614 | +0.15(+0.37%) |
Oct 24, 2012 | 40.62 | 40.79 | 40.20 | 40.34 | 4,780,850 | -0.05(-0.11%) |
Oct 23, 2012 | 40.20 | 40.51 | 39.80 | 40.39 | 5,359,408 | -0.05(-0.11%) |
Oct 19, 2012 | 41.21 | 41.35 | 40.26 | 40.43 | 7,778,855 | -1.15(-2.77%) |
Oct 18, 2012 | 41.16 | 41.62 | 41.13 | 41.59 | 6,054,362 | +0.43(+1.04%) |
Oct 17, 2012 | 41.13 | 41.53 | 40.93 | 41.16 | 4,677,461 | +0.23(+0.56%) |
Oct 16, 2012 | 41.00 | 41.28 | 40.39 | 40.93 | 5,889,311 | +0.08(+0.18%) |
Oct 15, 2012 | 40.23 | 41.06 | 40.17 | 40.85 | 7,050,294 | +0.79(+1.97%) |
Oct 12, 2012 | 40.22 | 40.33 | 39.86 | 40.06 | 5,079,106 | -0.28(-0.69%) |
Oct 11, 2012 | 41.11 | 41.28 | 39.94 | 40.34 | 12,161,711 | -0.61(-1.49%) |
Oct 10, 2012 | 40.48 | 41.53 | 39.89 | 40.95 | 32,815,920 | +3.05(+8.04%) |
Oct 09, 2012 | 38.34 | 39.19 | 37.87 | 37.90 | 9,932,768 | -0.52(-1.34%) |
Oct 08, 2012 | 37.94 | 38.51 | 37.83 | 38.42 | 5,810,084 | +0.54(+1.42%) |
Oct 05, 2012 | 38.39 | 38.54 | 37.66 | 37.88 | 6,489,595 | -0.27(-0.71%) |
Oct 04, 2012 | 38.32 | 38.40 | 37.95 | 38.15 | 3,816,547 | +0.03(+0.08%) |
Oct 03, 2012 | 38.28 | 38.44 | 37.89 | 38.12 | 3,470,701 | -0.02(-0.05%) |
Oct 02, 2012 | 38.74 | 39.03 | 37.77 | 38.14 | 6,544,624 | -0.56(-1.44%) |
Oct 01, 2012 | 38.34 | 38.94 | 38.30 | 38.70 | 6,200,824 | +0.62(+1.63%) |
Sep 28, 2012 | 37.70 | 38.36 | 37.04 | 38.08 | 8,022,805 | -0.74(-1.91%) |
Sep 27, 2012 | 38.46 | 39.10 | 38.31 | 38.82 | 6,001,683 | +0.63(+1.64%) |
Sep 26, 2012 | 38.34 | 38.48 | 37.87 | 38.19 | 4,411,814 | -0.10(-0.27%) |
Sep 25, 2012 | 39.41 | 39.53 | 38.29 | 38.29 | 5,587,040 | -0.87(-2.23%) |
Sep 24, 2012 | 39.00 | 39.26 | 38.88 | 39.17 | 3,117,425 | -0.16(-0.41%) |
Sep 21, 2012 | 39.56 | 39.72 | 39.31 | 39.33 | 6,467,176 | +0.19(+0.48%) |
Sep 20, 2012 | 38.92 | 39.14 | 38.68 | 39.14 | 4,971,677 | +0.21(+0.53%) |
Sep 19, 2012 | 38.25 | 39.05 | 38.25 | 38.93 | 5,370,068 | +0.59(+1.53%) |
Sep 18, 2012 | 38.19 | 38.38 | 38.07 | 38.35 | 4,986,342 | +0.16(+0.41%) |
Sep 17, 2012 | 38.22 | 38.34 | 38.02 | 38.19 | 8,172,168 | -0.01(-0.03%) |
Sep 14, 2012 | 38.70 | 38.85 | 38.06 | 38.20 | 7,901,246 | -0.37(-0.97%) |
Sep 13, 2012 | 38.37 | 38.72 | 37.91 | 38.57 | 3,966,955 | +0.24(+0.63%) |
Sep 12, 2012 | 38.41 | 38.59 | 37.74 | 38.33 | 6,865,345 | -0.03(-0.09%) |
Sep 11, 2012 | 38.27 | 39.01 | 38.13 | 38.37 | 8,252,423 | +0.41(+1.09%) |
Sep 10, 2012 | 37.75 | 38.25 | 37.70 | 37.95 | 6,751,315 | +0.22(+0.58%) |
Sep 07, 2012 | 36.92 | 37.74 | 36.82 | 37.74 | 6,769,423 | +0.96(+2.61%) |
Sep 06, 2012 | 36.61 | 37.34 | 36.53 | 36.78 | 6,788,052 | +0.42(+1.17%) |
Sep 05, 2012 | 36.12 | 36.52 | 36.04 | 36.35 | 4,373,448 | +0.21(+0.57%) |
Sep 04, 2012 | 36.43 | 36.55 | 36.02 | 36.15 | 4,456,442 | -0.42(-1.16%) |
Aug 31, 2012 | 36.66 | 36.73 | 36.31 | 36.57 | 4,233,492 | +0.21(+0.57%) |
Aug 30, 2012 | 36.56 | 36.72 | 36.34 | 36.37 | 3,389,357 | -0.31(-0.84%) |
Aug 29, 2012 | 36.59 | 36.94 | 36.59 | 36.67 | 3,113,100 | -0.01(-0.03%) |
Aug 27, 2012 | 36.86 | 37.04 | 36.42 | 36.69 | 5,735,587 | -0.06(-0.17%) |
Aug 24, 2012 | 36.86 | 36.87 | 36.10 | 36.75 | 7,188,065 | -0.37(-0.99%) |
Aug 23, 2012 | 37.44 | 37.52 | 36.90 | 37.12 | 5,008,679 | -0.36(-0.95%) |
Aug 22, 2012 | 37.54 | 37.77 | 37.42 | 37.47 | 4,357,248 | -0.18(-0.47%) |
Aug 21, 2012 | 37.35 | 37.77 | 37.35 | 37.65 | 7,059,882 | +0.24(+0.64%) |
Aug 20, 2012 | 38.02 | 38.08 | 37.36 | 37.41 | 4,992,351 | -0.53(-1.39%) |
Aug 17, 2012 | 38.11 | 38.32 | 37.86 | 37.94 | 6,273,060 | -0.02(-0.05%) |
Aug 16, 2012 | 38.02 | 38.30 | 37.77 | 37.95 | 5,025,499 | +0.13(+0.35%) |
Aug 15, 2012 | 38.04 | 38.10 | 37.63 | 37.82 | 7,241,795 | -0.20(-0.53%) |
Aug 14, 2012 | 38.52 | 38.58 | 37.56 | 38.02 | 9,282,325 | -0.41(-1.08%) |
Aug 13, 2012 | 38.33 | 38.50 | 38.24 | 38.44 | 3,386,165 | +0.08(+0.21%) |
Aug 10, 2012 | 38.12 | 38.36 | 38.03 | 38.36 | 2,794,334 | +0.13(+0.33%) |
Aug 09, 2012 | 38.24 | 38.41 | 38.14 | 38.23 | 4,345,785 | +0.02(+0.05%) |
Aug 08, 2012 | 38.10 | 38.36 | 37.88 | 38.21 | 5,581,855 | -0.30(-0.79%) |
Aug 07, 2012 | 38.84 | 39.13 | 38.51 | 38.52 | 4,853,895 | -0.12(-0.31%) |
Aug 06, 2012 | 38.77 | 39.03 | 38.60 | 38.64 | 4,166,429 | -0.12(-0.31%) |
Aug 03, 2012 | 38.39 | 39.41 | 38.18 | 38.76 | 8,219,683 | +1.07(+2.85%) |
Aug 02, 2012 | 36.93 | 37.72 | 36.82 | 37.69 | 7,161,021 | +0.63(+1.70%) |
Aug 01, 2012 | 37.41 | 37.54 | 37.00 | 37.05 | 6,597,931 | -0.16(-0.43%) |
Jul 31, 2012 | 38.02 | 38.02 | 37.16 | 37.21 | 9,693,929 | -0.90(-2.35%) |
Jul 30, 2012 | 38.32 | 38.45 | 37.90 | 38.11 | 5,641,312 | -0.19(-0.49%) |
Jul 27, 2012 | 37.39 | 38.45 | 37.33 | 38.30 | 7,237,739 | +0.93(+2.49%) |
Jul 26, 2012 | 36.93 | 37.58 | 36.93 | 37.37 | 6,592,000 | +0.92(+2.52%) |
Jul 25, 2012 | 36.07 | 36.72 | 36.07 | 36.45 | 5,812,628 | +0.43(+1.20%) |
Jul 24, 2012 | 36.37 | 36.37 | 35.74 | 36.02 | 5,563,731 | -0.21(-0.57%) |
Jul 23, 2012 | 36.59 | 36.82 | 36.19 | 36.23 | 8,627,324 | -1.05(-2.82%) |
Jul 20, 2012 | 37.57 | 37.62 | 36.56 | 37.28 | 15,941,109 | -0.52(-1.38%) |
Jul 19, 2012 | 36.41 | 38.74 | 36.40 | 37.80 | 21,832,772 | +0.18(+0.47%) |
Jul 18, 2012 | 36.99 | 37.77 | 36.78 | 37.62 | 11,806,633 | +0.65(+1.77%) |
Jul 17, 2012 | 36.89 | 37.71 | 36.63 | 36.97 | 9,526,540 | +0.21(+0.58%) |
Jul 16, 2012 | 36.96 | 37.21 | 36.64 | 36.76 | 6,601,301 | -0.39(-1.05%) |
Jul 13, 2012 | 36.22 | 37.21 | 36.04 | 37.15 | 8,023,533 | +0.91(+2.50%) |
Jul 12, 2012 | 35.28 | 36.39 | 35.04 | 36.24 | 13,689,055 | +0.68(+1.92%) |
Jul 11, 2012 | 36.14 | 36.23 | 35.45 | 35.56 | 10,116,608 | -0.47(-1.30%) |
Jul 10, 2012 | 36.54 | 36.75 | 35.89 | 36.02 | 7,767,423 | -0.24(-0.66%) |
Jul 09, 2012 | 37.14 | 37.14 | 36.11 | 36.26 | 8,664,790 | -0.83(-2.23%) |
Jul 06, 2012 | 36.85 | 37.41 | 36.64 | 37.09 | 6,948,046 | +0.10(+0.26%) |
Jul 05, 2012 | 35.99 | 37.23 | 35.99 | 36.99 | 8,137,671 | +0.89(+2.47%) |
Jul 03, 2012 | 36.29 | 36.38 | 35.46 | 36.10 | 6,233,929 | -0.43(-1.19%) |
Jul 02, 2012 | 36.72 | 36.97 | 36.18 | 36.54 | 5,603,322 | -0.27(-0.73%) |
Jun 29, 2012 | 36.18 | 36.85 | 35.17 | 36.81 | 15,328,809 | +0.30(+0.83%) |
Jun 28, 2012 | 36.59 | 36.77 | 35.90 | 36.50 | 7,365,033 | -0.42(-1.14%) |
Jun 27, 2012 | 37.31 | 37.50 | 36.65 | 36.93 | 4,612,439 | -0.47(-1.27%) |
Jun 26, 2012 | 37.44 | 37.61 | 37.13 | 37.40 | 4,241,083 | +0.09(+0.25%) |
Jun 25, 2012 | 37.30 | 37.49 | 36.94 | 37.31 | 5,125,179 | -0.46(-1.23%) |
Jun 22, 2012 | 37.77 | 38.13 | 37.51 | 37.77 | 6,226,056 | +0.63(+1.69%) |
Jun 21, 2012 | 37.98 | 38.03 | 37.10 | 37.14 | 5,248,074 | -0.70(-1.84%) |
Jun 20, 2012 | 38.46 | 38.62 | 37.34 | 37.84 | 8,304,991 | -0.58(-1.52%) |
Jun 19, 2012 | 37.83 | 38.55 | 37.63 | 38.42 | 8,665,145 | +0.83(+2.20%) |
Jun 18, 2012 | 36.93 | 37.67 | 36.87 | 37.59 | 5,525,282 | +0.46(+1.25%) |
Jun 15, 2012 | 37.10 | 37.19 | 36.76 | 37.13 | 6,035,038 | +0.33(+0.88%) |
Jun 14, 2012 | 36.04 | 36.99 | 36.01 | 36.81 | 6,870,777 | +0.89(+2.48%) |
Jun 13, 2012 | 36.30 | 36.78 | 35.71 | 35.92 | 5,867,404 | -0.37(-1.01%) |
Jun 12, 2012 | 36.24 | 36.64 | 36.03 | 36.28 | 7,729,109 | +0.03(+0.08%) |
Jun 11, 2012 | 37.29 | 37.33 | 36.22 | 36.25 | 9,747,365 | -0.65(-1.77%) |
Jun 08, 2012 | 37.07 | 37.08 | 35.64 | 36.90 | 20,062,766 | -1.25(-3.26%) |
Jun 07, 2012 | 38.73 | 39.16 | 38.04 | 38.15 | 5,924,551 | +0.02(+0.04%) |
Jun 06, 2012 | 37.23 | 38.69 | 37.18 | 38.13 | 10,188,666 | +1.34(+3.63%) |
Jun 05, 2012 | 36.47 | 36.97 | 36.41 | 36.79 | 5,511,338 | +0.10(+0.26%) |
Jun 04, 2012 | 36.41 | 36.77 | 35.86 | 36.70 | 11,266,972 | -0.27(-0.73%) |
Jun 01, 2012 | 38.70 | 39.10 | 36.77 | 36.97 | 23,398,672 | -3.23(-8.04%) |
May 31, 2012 | 40.18 | 40.54 | 39.74 | 40.20 | 5,597,623 | +0.01(+0.03%) |
May 30, 2012 | 40.50 | 40.52 | 40.09 | 40.19 | 4,865,396 | -0.66(-1.61%) |
May 29, 2012 | 40.43 | 41.07 | 40.42 | 40.85 | 4,404,186 | +0.62(+1.55%) |
May 25, 2012 | 40.01 | 40.51 | 40.01 | 40.22 | 3,350,030 | -0.05(-0.13%) |
May 24, 2012 | 40.58 | 40.77 | 39.72 | 40.27 | 7,596,201 | -0.11(-0.28%) |
May 23, 2012 | 39.92 | 40.48 | 39.69 | 40.39 | 4,658,944 | +0.12(+0.30%) |
May 22, 2012 | 39.74 | 40.79 | 39.58 | 40.27 | 7,746,687 | +0.78(+1.98%) |
May 21, 2012 | 38.66 | 39.52 | 38.42 | 39.49 | 5,064,774 | +0.96(+2.49%) |
May 18, 2012 | 38.90 | 39.06 | 38.41 | 38.53 | 8,220,645 | -0.34(-0.87%) |
May 17, 2012 | 40.02 | 40.10 | 38.80 | 38.86 | 7,559,981 | -1.21(-3.02%) |
May 16, 2012 | 39.91 | 40.35 | 39.89 | 40.07 | 4,713,207 | +0.22(+0.54%) |
May 15, 2012 | 39.88 | 40.61 | 39.80 | 39.86 | 5,847,398 | -0.03(-0.07%) |
May 14, 2012 | 40.62 | 40.78 | 39.82 | 39.89 | 5,958,682 | -1.08(-2.64%) |
May 11, 2012 | 40.62 | 41.35 | 40.61 | 40.97 | 4,454,885 | +0.19(+0.48%) |
May 10, 2012 | 40.54 | 41.05 | 40.43 | 40.77 | 4,848,138 | +0.53(+1.31%) |
May 09, 2012 | 40.56 | 40.62 | 40.14 | 40.25 | 6,709,009 | -0.78(-1.91%) |
May 08, 2012 | 41.10 | 41.17 | 40.46 | 41.03 | 7,155,130 | -0.33(-0.79%) |
May 07, 2012 | 40.63 | 41.53 | 40.47 | 41.35 | 5,875,283 | +0.70(+1.73%) |
May 04, 2012 | 40.97 | 41.10 | 40.45 | 40.65 | 5,185,923 | -0.49(-1.18%) |
May 03, 2012 | 42.28 | 42.34 | 40.84 | 41.14 | 10,026,178 | -0.97(-2.29%) |
May 02, 2012 | 41.89 | 42.32 | 41.78 | 42.10 | 4,338,137 | +0.08(+0.19%) |
May 01, 2012 | 41.72 | 42.47 | 41.64 | 42.02 | 4,060,342 | +0.47(+1.13%) |
Apr 30, 2012 | 41.78 | 41.86 | 41.38 | 41.55 | 3,594,134 | -0.34(-0.80%) |
Apr 27, 2012 | 41.68 | 42.01 | 41.35 | 41.89 | 3,857,048 | +0.25(+0.59%) |
Apr 26, 2012 | 41.59 | 41.87 | 41.34 | 41.65 | 4,909,696 | +0.08(+0.19%) |
Apr 25, 2012 | 41.53 | 41.74 | 41.23 | 41.57 | 7,371,221 | +0.29(+0.71%) |
Apr 24, 2012 | 41.98 | 42.19 | 41.18 | 41.27 | 7,689,650 | -0.88(-2.09%) |
Apr 23, 2012 | 42.01 | 42.19 | 41.59 | 42.15 | 7,214,228 | -0.09(-0.20%) |
Apr 20, 2012 | 41.27 | 42.53 | 41.02 | 42.24 | 14,105,502 | +1.44(+3.53%) |
Apr 19, 2012 | 40.82 | 41.56 | 40.55 | 40.80 | 13,895,839 | -0.87(-2.10%) |
Apr 18, 2012 | 41.54 | 41.86 | 41.49 | 41.67 | 9,177,406 | -0.14(-0.34%) |
Apr 17, 2012 | 41.95 | 42.08 | 41.36 | 41.82 | 7,746,842 | +0.54(+1.30%) |
Apr 16, 2012 | 41.77 | 41.86 | 40.95 | 41.28 | 9,786,012 | -0.35(-0.84%) |
Apr 13, 2012 | 40.44 | 42.11 | 40.41 | 41.63 | 10,750,969 | +1.14(+2.81%) |
Apr 12, 2012 | 40.14 | 40.55 | 39.92 | 40.49 | 4,030,194 | +0.43(+1.08%) |
Apr 11, 2012 | 39.30 | 40.27 | 39.22 | 40.06 | 6,321,931 | +1.09(+2.81%) |
Apr 10, 2012 | 39.69 | 39.91 | 38.93 | 38.96 | 5,627,892 | -0.86(-2.17%) |
Apr 09, 2012 | 39.64 | 39.95 | 39.64 | 39.83 | 3,221,281 | -0.39(-0.96%) |
Apr 05, 2012 | 39.82 | 40.24 | 39.70 | 40.21 | 4,036,887 | +0.35(+0.88%) |
Apr 04, 2012 | 39.93 | 40.16 | 39.72 | 39.86 | 4,031,126 | -0.37(-0.92%) |
Apr 03, 2012 | 39.85 | 40.41 | 39.79 | 40.23 | 7,204,650 | +0.40(+1.01%) |
Apr 02, 2012 | 40.45 | 40.47 | 39.77 | 39.83 | 7,401,687 | -0.67(-1.66%) |
Mar 30, 2012 | 40.28 | 40.64 | 40.04 | 40.50 | 6,179,919 | +0.51(+1.27%) |
Mar 29, 2012 | 39.83 | 40.06 | 39.66 | 39.99 | 3,490,976 | -0.06(-0.16%) |
Mar 28, 2012 | 40.19 | 40.41 | 39.85 | 40.06 | 5,454,426 | -0.13(-0.31%) |
Mar 27, 2012 | 40.74 | 40.85 | 40.15 | 40.18 | 6,471,647 | -0.47(-1.15%) |
Mar 26, 2012 | 40.27 | 40.66 | 40.22 | 40.65 | 4,147,515 | +0.46(+1.13%) |
Mar 23, 2012 | 40.29 | 40.29 | 39.61 | 40.19 | 4,808,472 | -0.05(-0.11%) |
Mar 22, 2012 | 39.70 | 40.47 | 39.70 | 40.24 | 6,191,185 | +0.46(+1.14%) |
Mar 21, 2012 | 39.87 | 39.95 | 39.62 | 39.78 | 3,848,982 | -0.16(-0.41%) |
Mar 20, 2012 | 39.13 | 40.06 | 39.13 | 39.95 | 6,621,106 | +0.65(+1.67%) |
Mar 19, 2012 | 38.99 | 39.30 | 38.69 | 39.29 | 3,584,498 | +0.38(+0.96%) |
Mar 16, 2012 | 39.07 | 39.22 | 38.75 | 38.92 | 4,576,960 | -0.13(-0.32%) |
Mar 15, 2012 | 39.28 | 39.28 | 38.71 | 39.04 | 3,521,607 | -0.01(-0.03%) |
Mar 14, 2012 | 39.15 | 39.46 | 38.80 | 39.05 | 6,009,037 | +0.01(+0.01%) |
Mar 13, 2012 | 38.37 | 39.09 | 38.30 | 39.05 | 5,070,088 | +0.97(+2.54%) |
Mar 12, 2012 | 38.45 | 38.60 | 38.02 | 38.08 | 3,358,828 | -0.27(-0.71%) |
Mar 09, 2012 | 38.44 | 38.45 | 38.17 | 38.35 | 3,671,832 | +0.24(+0.63%) |
Mar 08, 2012 | 37.54 | 38.26 | 37.45 | 38.12 | 6,266,922 | +0.27(+0.72%) |
Mar 07, 2012 | 37.27 | 37.91 | 37.18 | 37.84 | 5,203,734 | +0.59(+1.57%) |
Mar 06, 2012 | 37.38 | 37.63 | 37.03 | 37.26 | 5,556,372 | -0.50(-1.33%) |
Mar 05, 2012 | 37.69 | 37.90 | 37.56 | 37.76 | 2,923,460 | +0.07(+0.18%) |
Mar 02, 2012 | 37.63 | 37.79 | 37.52 | 37.69 | 3,653,668 | +0.01(+0.03%) |
Mar 01, 2012 | 37.68 | 37.92 | 37.56 | 37.68 | 4,483,962 | -0.01(-0.03%) |
Feb 29, 2012 | 37.55 | 37.87 | 37.33 | 37.69 | 5,275,504 | +0.16(+0.42%) |
Feb 28, 2012 | 37.30 | 37.55 | 37.24 | 37.53 | 3,774,359 | +0.23(+0.61%) |
Feb 27, 2012 | 37.11 | 37.47 | 36.99 | 37.30 | 3,079,675 | +0.01(+0.03%) |
Feb 24, 2012 | 37.44 | 37.47 | 37.16 | 37.29 | 4,224,304 | -0.16(-0.44%) |
Feb 23, 2012 | 37.46 | 37.51 | 37.11 | 37.46 | 5,265,359 | -0.04(-0.11%) |
Feb 22, 2012 | 37.17 | 37.55 | 37.04 | 37.50 | 7,457,862 | +0.23(+0.61%) |
Feb 21, 2012 | 37.24 | 37.50 | 37.15 | 37.27 | 5,787,075 | +0.14(+0.38%) |
Feb 17, 2012 | 36.94 | 37.26 | 36.83 | 37.13 | 9,692,510 | +0.30(+0.80%) |
Feb 16, 2012 | 36.23 | 36.91 | 36.20 | 36.83 | 5,269,618 | +0.57(+1.59%) |
Feb 15, 2012 | 36.53 | 36.67 | 36.06 | 36.25 | 7,202,189 | -0.15(-0.41%) |
Feb 14, 2012 | 36.66 | 36.67 | 36.00 | 36.40 | 10,067,033 | -0.34(-0.93%) |
Feb 13, 2012 | 36.99 | 37.02 | 36.68 | 36.74 | 5,709,885 | -0.09(-0.25%) |
Feb 10, 2012 | 36.70 | 37.11 | 36.58 | 36.84 | 6,638,014 | -0.10(-0.26%) |
Feb 09, 2012 | 36.72 | 37.02 | 36.67 | 36.93 | 11,290,081 | +0.27(+0.73%) |
Feb 08, 2012 | 37.26 | 37.38 | 36.51 | 36.66 | 11,047,238 | -0.23(-0.63%) |
Feb 07, 2012 | 36.92 | 37.43 | 36.69 | 36.90 | 22,518,234 | +0.94(+2.63%) |
Feb 06, 2012 | 36.22 | 36.45 | 35.88 | 35.95 | 9,845,290 | -0.37(-1.02%) |
Feb 03, 2012 | 36.70 | 36.84 | 36.30 | 36.32 | 6,923,228 | +0.03(+0.09%) |
Feb 02, 2012 | 36.40 | 36.55 | 36.12 | 36.29 | 6,099,579 | -0.23(-0.62%) |
Feb 01, 2012 | 36.27 | 36.65 | 36.09 | 36.52 | 5,152,958 | +0.48(+1.34%) |
Jan 31, 2012 | 36.29 | 36.53 | 35.87 | 36.03 | 6,097,147 | -0.20(-0.55%) |
Jan 30, 2012 | 35.55 | 36.32 | 35.29 | 36.23 | 5,841,779 | +0.47(+1.32%) |
Jan 27, 2012 | 35.50 | 35.85 | 35.45 | 35.76 | 6,791,858 | +0.21(+0.59%) |
Jan 26, 2012 | 35.78 | 35.85 | 35.38 | 35.55 | 3,564,425 | -0.10(-0.27%) |
Jan 25, 2012 | 35.36 | 35.75 | 35.32 | 35.65 | 4,389,803 | +0.22(+0.61%) |
Jan 24, 2012 | 35.26 | 35.48 | 34.85 | 35.43 | 5,805,809 | +0.00(+0.00%) |
Jan 23, 2012 | 35.57 | 35.62 | 35.11 | 35.43 | 4,861,151 | -0.12(-0.34%) |
Jan 20, 2012 | 35.76 | 36.10 | 35.50 | 35.55 | 7,160,723 | +0.01(+0.02%) |
Jan 19, 2012 | 35.67 | 35.83 | 35.37 | 35.54 | 6,329,705 | -0.11(-0.30%) |
Jan 18, 2012 | 35.18 | 35.85 | 35.16 | 35.65 | 6,629,490 | +0.44(+1.24%) |
Jan 17, 2012 | 35.20 | 35.56 | 35.05 | 35.21 | 5,295,361 | +0.38(+1.08%) |
Jan 13, 2012 | 34.53 | 34.89 | 34.49 | 34.84 | 6,411,941 | +0.21(+0.61%) |
Jan 12, 2012 | 34.75 | 35.02 | 34.53 | 34.63 | 6,057,901 | -0.03(-0.10%) |
Jan 11, 2012 | 34.01 | 35.07 | 34.01 | 34.66 | 10,774,355 | +0.69(+2.04%) |
Jan 10, 2012 | 34.03 | 34.23 | 33.74 | 33.97 | 6,127,340 | +0.21(+0.62%) |
Jan 09, 2012 | 33.87 | 33.92 | 33.59 | 33.76 | 4,677,792 | -0.13(-0.38%) |
Jan 06, 2012 | 33.60 | 33.96 | 33.52 | 33.89 | 4,775,671 | +0.24(+0.72%) |
Jan 05, 2012 | 33.34 | 33.69 | 33.07 | 33.65 | 6,423,371 | +0.25(+0.76%) |
Jan 04, 2012 | 33.11 | 33.69 | 33.11 | 33.39 | 6,364,355 | -0.02(-0.07%) |
Dec 30, 2011 | 33.60 | 33.74 | 33.42 | 33.42 | 2,201,083 | -0.32(-0.96%) |
Dec 29, 2011 | 33.48 | 33.86 | 33.47 | 33.74 | 3,061,838 | +0.34(+1.02%) |
Dec 28, 2011 | 33.60 | 33.64 | 33.24 | 33.40 | 3,188,646 | -0.18(-0.54%) |
Dec 27, 2011 | 33.42 | 33.68 | 33.29 | 33.58 | 3,821,428 | +0.15(+0.46%) |
Dec 23, 2011 | 33.16 | 33.43 | 33.13 | 33.43 | 3,391,562 | +0.33(+1.01%) |
Dec 21, 2011 | 33.12 | 33.24 | 32.84 | 33.09 | 7,479,613 | +0.06(+0.19%) |
Dec 20, 2011 | 32.91 | 33.19 | 32.79 | 33.03 | 7,035,071 | +0.41(+1.27%) |
Dec 19, 2011 | 32.69 | 32.93 | 32.53 | 32.62 | 4,396,715 | -0.06(-0.17%) |
Dec 16, 2011 | 32.83 | 32.93 | 32.55 | 32.67 | 7,699,950 | +0.11(+0.35%) |
Dec 15, 2011 | 32.75 | 32.88 | 32.37 | 32.56 | 5,405,981 | +0.07(+0.23%) |
Dec 14, 2011 | 32.96 | 33.22 | 32.33 | 32.49 | 8,282,112 | -0.52(-1.56%) |
Dec 13, 2011 | 33.41 | 33.51 | 32.93 | 33.00 | 7,350,284 | -0.39(-1.15%) |
Dec 12, 2011 | 32.61 | 33.44 | 32.41 | 33.39 | 9,164,991 | +0.57(+1.73%) |
Dec 09, 2011 | 32.91 | 33.16 | 32.70 | 32.82 | 7,332,444 | +0.27(+0.82%) |
Dec 08, 2011 | 32.75 | 33.38 | 32.50 | 32.55 | 8,166,311 | -0.29(-0.90%) |
Dec 07, 2011 | 32.54 | 32.91 | 32.30 | 32.85 | 8,285,695 | +0.39(+1.19%) |
Dec 06, 2011 | 32.30 | 32.55 | 31.94 | 32.46 | 5,400,228 | +0.14(+0.42%) |
Dec 05, 2011 | 32.19 | 32.41 | 32.05 | 32.33 | 5,789,199 | +0.48(+1.49%) |
Dec 02, 2011 | 32.07 | 32.21 | 31.76 | 31.85 | 5,211,902 | -0.02(-0.07%) |
Dec 01, 2011 | 31.77 | 32.01 | 31.64 | 31.88 | 5,999,334 | +0.14(+0.45%) |
Nov 30, 2011 | 31.75 | 31.99 | 31.50 | 31.73 | 6,763,983 | +0.65(+2.10%) |
Nov 29, 2011 | 30.91 | 31.16 | 30.89 | 31.08 | 4,290,801 | +0.20(+0.64%) |
Nov 28, 2011 | 30.49 | 31.00 | 30.38 | 30.88 | 5,650,266 | +1.03(+3.45%) |
Nov 25, 2011 | 30.14 | 30.20 | 29.75 | 29.85 | 3,874,894 | -0.26(-0.87%) |
Nov 23, 2011 | 30.63 | 30.71 | 30.09 | 30.11 | 4,775,781 | -0.75(-2.44%) |
Nov 22, 2011 | 30.37 | 31.33 | 30.22 | 30.87 | 7,892,509 | +0.58(+1.91%) |
Nov 21, 2011 | 30.10 | 30.43 | 29.83 | 30.29 | 4,274,699 | -0.20(-0.65%) |
Nov 18, 2011 | 30.54 | 30.62 | 30.25 | 30.49 | 5,550,651 | +0.04(+0.13%) |
Nov 17, 2011 | 30.72 | 30.97 | 30.08 | 30.45 | 4,818,990 | -0.41(-1.32%) |
Nov 16, 2011 | 31.14 | 31.38 | 30.81 | 30.86 | 4,567,780 | -0.52(-1.66%) |
Nov 15, 2011 | 31.30 | 31.51 | 31.04 | 31.38 | 3,262,955 | +0.07(+0.22%) |
Nov 14, 2011 | 31.46 | 31.60 | 31.26 | 31.31 | 3,375,209 | -0.29(-0.93%) |
Nov 11, 2011 | 31.26 | 31.68 | 31.11 | 31.60 | 4,307,930 | +0.61(+1.95%) |
Nov 10, 2011 | 31.29 | 31.29 | 30.74 | 31.00 | 5,824,611 | -0.04(-0.13%) |
Nov 09, 2011 | 30.82 | 31.49 | 30.75 | 31.04 | 11,161,793 | -0.46(-1.47%) |
Nov 08, 2011 | 31.06 | 31.59 | 30.82 | 31.50 | 7,068,335 | +0.57(+1.83%) |
Nov 07, 2011 | 30.66 | 31.00 | 30.44 | 30.94 | 6,214,124 | +0.37(+1.20%) |
Nov 04, 2011 | 30.60 | 30.90 | 30.21 | 30.57 | 6,985,215 | -0.03(-0.11%) |
Nov 03, 2011 | 30.37 | 30.65 | 30.02 | 30.60 | 5,484,230 | +0.50(+1.67%) |
Nov 02, 2011 | 30.06 | 30.21 | 29.76 | 30.10 | 5,858,862 | +0.30(+1.01%) |