Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 38.97 | 38.97 | 36.91 | 37.29 | 17,455,210 | -1.21(-3.15%) |
Oct 26, 2012 | 39.08 | 38.51 | 38.51 | 38.51 | 7,885,706 | -0.67(-1.70%) |
Oct 25, 2012 | 38.81 | 39.26 | 38.68 | 39.17 | 9,270,643 | +0.44(+1.15%) |
Oct 24, 2012 | 38.33 | 39.55 | 38.14 | 38.73 | 18,558,296 | -1.08(-2.72%) |
Oct 23, 2012 | 39.78 | 39.91 | 38.77 | 39.81 | 14,340,906 | -0.73(-1.80%) |
Oct 19, 2012 | 41.32 | 41.32 | 40.30 | 40.54 | 8,842,622 | -0.73(-1.77%) |
Oct 18, 2012 | 41.00 | 41.31 | 40.67 | 41.27 | 10,335,307 | +0.11(+0.26%) |
Oct 17, 2012 | 41.24 | 41.41 | 40.80 | 41.16 | 7,717,197 | +0.01(+0.02%) |
Oct 16, 2012 | 40.52 | 41.32 | 40.49 | 41.15 | 14,687,087 | +0.87(+2.15%) |
Oct 15, 2012 | 39.04 | 40.78 | 38.97 | 40.29 | 16,802,508 | +1.60(+4.12%) |
Oct 12, 2012 | 38.40 | 38.91 | 38.35 | 38.69 | 8,898,550 | -0.12(-0.30%) |
Oct 11, 2012 | 38.77 | 39.01 | 38.58 | 38.81 | 8,433,124 | +0.28(+0.74%) |
Oct 10, 2012 | 39.66 | 39.78 | 38.41 | 38.52 | 15,021,764 | -1.21(-3.05%) |
Oct 09, 2012 | 39.43 | 41.07 | 39.09 | 39.73 | 38,836,580 | +0.79(+2.03%) |
Oct 08, 2012 | 36.85 | 39.07 | 36.63 | 38.94 | 37,302,120 | +1.96(+5.29%) |
Oct 05, 2012 | 37.37 | 37.50 | 36.80 | 36.99 | 9,244,212 | -0.41(-1.09%) |
Oct 04, 2012 | 37.16 | 37.54 | 37.13 | 37.39 | 10,419,312 | +0.35(+0.93%) |
Oct 03, 2012 | 36.86 | 37.11 | 36.76 | 37.05 | 7,515,572 | +0.28(+0.77%) |
Oct 02, 2012 | 36.67 | 36.92 | 36.65 | 36.77 | 6,350,712 | +0.28(+0.78%) |
Oct 01, 2012 | 36.42 | 36.84 | 36.40 | 36.48 | 6,913,262 | +0.12(+0.34%) |
Sep 28, 2012 | 36.33 | 36.44 | 36.04 | 36.36 | 7,747,762 | -0.18(-0.48%) |
Sep 27, 2012 | 36.32 | 36.60 | 36.12 | 36.54 | 6,546,145 | +0.34(+0.93%) |
Sep 26, 2012 | 36.39 | 36.58 | 35.92 | 36.20 | 6,248,933 | -0.19(-0.53%) |
Sep 25, 2012 | 36.44 | 36.69 | 36.36 | 36.39 | 5,730,893 | +0.04(+0.11%) |
Sep 24, 2012 | 36.43 | 36.53 | 36.17 | 36.35 | 6,354,608 | -0.05(-0.13%) |
Sep 21, 2012 | 36.17 | 36.63 | 36.12 | 36.40 | 10,914,390 | +0.34(+0.94%) |
Sep 20, 2012 | 35.87 | 36.12 | 35.85 | 36.06 | 6,396,720 | +0.12(+0.34%) |
Sep 19, 2012 | 35.87 | 36.18 | 35.80 | 35.94 | 6,750,117 | -0.04(-0.11%) |
Sep 18, 2012 | 35.68 | 36.10 | 35.68 | 35.98 | 5,418,476 | +0.06(+0.17%) |
Sep 17, 2012 | 35.69 | 36.00 | 35.68 | 35.91 | 9,428,008 | +0.08(+0.24%) |
Sep 14, 2012 | 36.05 | 36.05 | 35.67 | 35.83 | 8,489,930 | -0.33(-0.91%) |
Sep 13, 2012 | 35.75 | 36.24 | 35.52 | 36.16 | 7,173,342 | +0.46(+1.29%) |
Sep 12, 2012 | 35.65 | 35.94 | 35.63 | 35.70 | 5,186,521 | +0.05(+0.13%) |
Sep 11, 2012 | 35.78 | 35.81 | 35.59 | 35.65 | 5,558,985 | -0.02(-0.06%) |
Sep 10, 2012 | 35.85 | 35.93 | 35.68 | 35.68 | 6,156,892 | -0.10(-0.28%) |
Sep 07, 2012 | 35.82 | 35.94 | 35.50 | 35.78 | 12,909,128 | -0.12(-0.34%) |
Sep 06, 2012 | 35.26 | 35.94 | 35.26 | 35.90 | 11,153,269 | +0.77(+2.18%) |
Sep 05, 2012 | 35.17 | 35.55 | 35.06 | 35.13 | 14,740,961 | +0.40(+1.15%) |
Sep 04, 2012 | 34.49 | 34.83 | 34.29 | 34.73 | 9,060,242 | +0.29(+0.85%) |
Aug 31, 2012 | 34.56 | 34.73 | 34.26 | 34.44 | 8,342,054 | +0.01(+0.02%) |
Aug 30, 2012 | 34.51 | 34.51 | 34.23 | 34.43 | 6,825,388 | -0.21(-0.60%) |
Aug 29, 2012 | 34.20 | 34.71 | 34.04 | 34.64 | 10,859,157 | +0.44(+1.30%) |
Aug 27, 2012 | 33.55 | 34.50 | 33.55 | 34.20 | 19,711,516 | +0.56(+1.66%) |
Aug 24, 2012 | 34.37 | 34.52 | 33.25 | 33.64 | 62,591,228 | +1.12(+3.44%) |
Aug 23, 2012 | 32.33 | 32.58 | 32.30 | 32.52 | 5,984,553 | +0.18(+0.55%) |
Aug 22, 2012 | 32.34 | 32.51 | 32.30 | 32.34 | 6,140,166 | -0.03(-0.09%) |
Aug 21, 2012 | 32.59 | 32.59 | 32.29 | 32.37 | 5,470,550 | -0.10(-0.31%) |
Aug 20, 2012 | 32.53 | 32.53 | 32.37 | 32.47 | 5,075,412 | -0.06(-0.19%) |
Aug 17, 2012 | 32.86 | 32.86 | 32.41 | 32.53 | 5,895,723 | -0.25(-0.77%) |
Aug 16, 2012 | 32.95 | 32.99 | 32.70 | 32.79 | 4,265,951 | -0.18(-0.53%) |
Aug 15, 2012 | 32.76 | 33.00 | 32.75 | 32.96 | 6,739,423 | +0.19(+0.58%) |
Aug 14, 2012 | 32.97 | 32.99 | 32.72 | 32.77 | 4,269,636 | -0.06(-0.19%) |
Aug 13, 2012 | 32.91 | 32.97 | 32.68 | 32.83 | 5,122,161 | -0.23(-0.70%) |
Aug 10, 2012 | 32.41 | 33.13 | 32.27 | 33.06 | 15,600,653 | +0.67(+2.06%) |
Aug 09, 2012 | 32.46 | 32.57 | 32.27 | 32.39 | 6,810,408 | -0.10(-0.30%) |
Aug 08, 2012 | 32.42 | 32.61 | 32.31 | 32.49 | 7,206,627 | +0.08(+0.23%) |
Aug 07, 2012 | 32.77 | 32.99 | 32.00 | 32.42 | 15,430,398 | -0.73(-2.20%) |
Aug 06, 2012 | 33.46 | 33.46 | 33.14 | 33.14 | 5,062,253 | -0.33(-1.00%) |
Aug 03, 2012 | 33.34 | 33.52 | 33.29 | 33.48 | 7,094,999 | +0.63(+1.92%) |
Aug 02, 2012 | 33.12 | 33.32 | 32.73 | 32.85 | 8,891,053 | -0.41(-1.23%) |
Aug 01, 2012 | 33.46 | 33.67 | 33.20 | 33.26 | 10,766,076 | -0.13(-0.39%) |
Jul 31, 2012 | 33.43 | 33.68 | 33.36 | 33.39 | 9,574,822 | -0.02(-0.05%) |
Jul 30, 2012 | 33.30 | 33.43 | 33.09 | 33.40 | 8,955,725 | -0.24(-0.72%) |
Jul 27, 2012 | 33.36 | 33.77 | 33.36 | 33.65 | 9,925,879 | +0.58(+1.74%) |
Jul 26, 2012 | 33.15 | 33.27 | 32.89 | 33.07 | 9,186,890 | +0.37(+1.14%) |
Jul 25, 2012 | 32.81 | 33.05 | 32.29 | 32.70 | 17,091,404 | +0.86(+2.72%) |
Jul 24, 2012 | 32.41 | 32.49 | 31.54 | 31.83 | 23,646,414 | -1.40(-4.22%) |
Jul 23, 2012 | 33.28 | 33.35 | 33.05 | 33.24 | 5,982,630 | -0.26(-0.77%) |
Jul 20, 2012 | 33.49 | 33.57 | 33.35 | 33.49 | 8,583,966 | -0.17(-0.52%) |
Jul 19, 2012 | 33.76 | 33.82 | 33.66 | 33.67 | 6,055,781 | -0.08(-0.25%) |
Jul 18, 2012 | 33.25 | 33.87 | 33.21 | 33.75 | 12,052,015 | +0.42(+1.25%) |
Jul 17, 2012 | 33.43 | 33.57 | 33.21 | 33.33 | 15,212,552 | +0.08(+0.25%) |
Jul 16, 2012 | 32.77 | 33.28 | 32.75 | 33.25 | 7,621,765 | +0.45(+1.36%) |
Jul 13, 2012 | 32.55 | 32.99 | 32.40 | 32.80 | 6,040,180 | +0.32(+0.98%) |
Jul 12, 2012 | 32.36 | 32.55 | 32.23 | 32.48 | 5,374,725 | +0.03(+0.09%) |
Jul 11, 2012 | 32.35 | 32.54 | 32.24 | 32.45 | 5,357,652 | -0.05(-0.14%) |
Jul 10, 2012 | 32.67 | 32.72 | 32.39 | 32.50 | 5,462,261 | -0.07(-0.21%) |
Jul 09, 2012 | 32.33 | 32.60 | 32.33 | 32.57 | 4,106,018 | +0.22(+0.68%) |
Jul 06, 2012 | 32.38 | 32.41 | 32.17 | 32.35 | 4,278,399 | -0.14(-0.44%) |
Jul 05, 2012 | 32.64 | 32.65 | 32.45 | 32.49 | 4,958,781 | -0.24(-0.72%) |
Jul 03, 2012 | 32.57 | 32.84 | 32.46 | 32.73 | 3,025,409 | +0.13(+0.40%) |
Jul 02, 2012 | 32.65 | 32.77 | 32.51 | 32.60 | 6,212,104 | +0.06(+0.19%) |
Jun 29, 2012 | 32.24 | 32.54 | 32.20 | 32.54 | 8,092,918 | +0.61(+1.92%) |
Jun 28, 2012 | 31.82 | 31.95 | 31.40 | 31.92 | 6,692,637 | +0.13(+0.41%) |
Jun 27, 2012 | 31.58 | 31.90 | 31.56 | 31.80 | 5,628,170 | +0.27(+0.87%) |
Jun 26, 2012 | 31.42 | 31.66 | 31.42 | 31.52 | 5,368,069 | +0.08(+0.24%) |
Jun 25, 2012 | 31.70 | 31.73 | 31.44 | 31.45 | 5,772,152 | -0.45(-1.43%) |
Jun 22, 2012 | 31.82 | 31.95 | 31.71 | 31.90 | 5,713,864 | +0.24(+0.74%) |
Jun 21, 2012 | 31.99 | 32.14 | 31.63 | 31.67 | 5,595,734 | -0.21(-0.67%) |
Jun 20, 2012 | 32.03 | 32.05 | 31.76 | 31.88 | 4,491,237 | -0.19(-0.59%) |
Jun 19, 2012 | 31.88 | 32.20 | 31.97 | 32.07 | 5,472,634 | +0.19(+0.59%) |
Jun 18, 2012 | 31.68 | 31.92 | 31.68 | 31.88 | 4,861,628 | +0.04(+0.12%) |
Jun 15, 2012 | 31.86 | 31.98 | 31.80 | 31.84 | 8,435,468 | +0.14(+0.43%) |
Jun 14, 2012 | 31.54 | 31.84 | 31.47 | 31.70 | 7,089,116 | +0.18(+0.58%) |
Jun 13, 2012 | 31.58 | 31.73 | 31.40 | 31.52 | 4,685,915 | -0.05(-0.17%) |
Jun 12, 2012 | 31.52 | 31.60 | 31.32 | 31.58 | 6,163,938 | +0.11(+0.36%) |
Jun 11, 2012 | 31.65 | 31.78 | 31.32 | 31.46 | 7,383,558 | -0.03(-0.10%) |
Jun 08, 2012 | 31.28 | 31.66 | 31.24 | 31.49 | 9,381,909 | +0.20(+0.63%) |
Jun 07, 2012 | 31.26 | 31.47 | 31.18 | 31.29 | 9,483,739 | +0.20(+0.63%) |
Jun 06, 2012 | 30.88 | 31.10 | 30.78 | 31.10 | 14,025,572 | +0.30(+0.96%) |
Jun 05, 2012 | 30.45 | 30.85 | 30.36 | 30.80 | 7,185,124 | +0.36(+1.17%) |
Jun 04, 2012 | 30.41 | 30.58 | 30.28 | 30.45 | 8,630,293 | -0.01(-0.02%) |
Jun 01, 2012 | 30.84 | 30.89 | 30.42 | 30.45 | 8,424,207 | -0.60(-1.93%) |
May 31, 2012 | 31.15 | 31.29 | 30.92 | 31.05 | 8,671,661 | -0.03(-0.10%) |
May 30, 2012 | 31.24 | 31.43 | 31.06 | 31.08 | 6,038,403 | -0.24(-0.75%) |
May 29, 2012 | 31.27 | 31.51 | 31.25 | 31.32 | 5,527,049 | +0.14(+0.46%) |
May 25, 2012 | 31.17 | 31.47 | 31.09 | 31.17 | 5,375,502 | -0.04(-0.12%) |
May 24, 2012 | 30.87 | 31.21 | 30.82 | 31.21 | 7,424,961 | +0.37(+1.20%) |
May 23, 2012 | 31.03 | 31.09 | 30.60 | 30.84 | 10,472,552 | -0.25(-0.80%) |
May 22, 2012 | 30.83 | 31.21 | 30.72 | 31.09 | 12,180,449 | +0.28(+0.91%) |
May 21, 2012 | 30.69 | 30.86 | 30.60 | 30.81 | 6,535,356 | +0.14(+0.47%) |
May 18, 2012 | 30.79 | 30.96 | 30.59 | 30.67 | 11,012,446 | -0.07(-0.22%) |
May 17, 2012 | 30.89 | 31.04 | 30.73 | 30.73 | 7,680,734 | -0.17(-0.54%) |
May 16, 2012 | 30.82 | 30.98 | 30.76 | 30.90 | 5,381,514 | +0.13(+0.42%) |
May 15, 2012 | 30.98 | 31.04 | 30.68 | 30.77 | 7,464,815 | -0.27(-0.86%) |
May 14, 2012 | 31.13 | 31.28 | 30.93 | 31.04 | 7,925,582 | -0.25(-0.80%) |
May 11, 2012 | 31.22 | 31.47 | 31.11 | 31.29 | 6,593,794 | +0.00(+0.00%) |
May 10, 2012 | 31.08 | 31.34 | 30.99 | 31.29 | 8,266,962 | +0.34(+1.09%) |
May 09, 2012 | 30.96 | 31.09 | 30.73 | 30.95 | 8,144,460 | -0.24(-0.77%) |
May 08, 2012 | 31.17 | 31.22 | 31.04 | 31.19 | 9,435,350 | +0.01(+0.02%) |
May 07, 2012 | 30.80 | 31.25 | 30.72 | 31.18 | 8,119,259 | +0.25(+0.80%) |
May 04, 2012 | 30.87 | 31.02 | 30.72 | 30.93 | 9,612,922 | +0.01(+0.02%) |
May 03, 2012 | 31.09 | 31.10 | 30.87 | 30.93 | 6,740,432 | -0.16(-0.51%) |
May 02, 2012 | 30.84 | 31.09 | 30.82 | 31.08 | 6,480,642 | +0.18(+0.58%) |
May 01, 2012 | 30.96 | 31.08 | 30.82 | 30.90 | 8,476,526 | -0.11(-0.36%) |
Apr 30, 2012 | 30.82 | 31.11 | 30.82 | 31.02 | 31,187,888 | +0.07(+0.22%) |
Apr 27, 2012 | 30.80 | 31.05 | 30.78 | 30.95 | 26,283,980 | +0.31(+1.03%) |
Apr 26, 2012 | 30.56 | 30.72 | 30.43 | 30.64 | 6,355,229 | +0.06(+0.20%) |
Apr 25, 2012 | 30.29 | 30.65 | 30.07 | 30.57 | 10,949,814 | +0.63(+2.10%) |
Apr 24, 2012 | 29.89 | 29.98 | 29.73 | 29.95 | 6,464,828 | +0.11(+0.38%) |
Apr 23, 2012 | 29.83 | 29.86 | 29.71 | 29.83 | 5,806,911 | -0.07(-0.25%) |
Apr 20, 2012 | 29.74 | 30.02 | 29.74 | 29.91 | 10,072,610 | +0.12(+0.40%) |
Apr 19, 2012 | 29.79 | 29.86 | 29.66 | 29.79 | 6,666,126 | +0.04(+0.13%) |
Apr 18, 2012 | 29.90 | 30.01 | 29.74 | 29.75 | 9,149,606 | -0.27(-0.90%) |
Apr 17, 2012 | 29.74 | 30.02 | 29.60 | 30.02 | 6,440,115 | +0.34(+1.16%) |
Apr 16, 2012 | 29.44 | 29.75 | 29.43 | 29.68 | 13,885,637 | +0.31(+1.07%) |
Apr 13, 2012 | 29.65 | 29.68 | 29.35 | 29.36 | 7,256,701 | -0.30(-1.01%) |
Apr 12, 2012 | 29.64 | 29.69 | 29.48 | 29.66 | 8,406,593 | +0.08(+0.28%) |
Apr 11, 2012 | 29.75 | 29.76 | 29.52 | 29.58 | 6,861,372 | +0.04(+0.13%) |
Apr 10, 2012 | 29.68 | 29.92 | 29.54 | 29.54 | 8,929,710 | -0.22(-0.76%) |
Apr 09, 2012 | 30.22 | 30.22 | 29.75 | 29.77 | 10,141,295 | -0.57(-1.88%) |
Apr 05, 2012 | 30.07 | 30.35 | 30.05 | 30.34 | 5,843,917 | +0.11(+0.37%) |
Apr 04, 2012 | 30.09 | 30.32 | 29.99 | 30.22 | 5,571,653 | +0.01(+0.02%) |
Apr 03, 2012 | 30.34 | 30.42 | 30.07 | 30.22 | 4,457,415 | -0.12(-0.40%) |
Apr 02, 2012 | 30.20 | 30.46 | 30.15 | 30.34 | 6,984,188 | +0.16(+0.53%) |
Mar 30, 2012 | 30.02 | 30.25 | 29.94 | 30.17 | 6,384,297 | +0.23(+0.76%) |
Mar 29, 2012 | 30.01 | 30.04 | 29.72 | 29.95 | 7,087,710 | -0.26(-0.87%) |
Mar 28, 2012 | 30.22 | 30.25 | 29.88 | 30.21 | 6,504,972 | +0.04(+0.12%) |
Mar 27, 2012 | 30.25 | 30.29 | 30.11 | 30.17 | 5,582,425 | -0.01(-0.02%) |
Mar 26, 2012 | 29.96 | 30.28 | 29.95 | 30.18 | 7,153,920 | +0.30(+1.00%) |
Mar 23, 2012 | 30.00 | 30.01 | 29.76 | 29.88 | 6,943,511 | +0.04(+0.15%) |
Mar 22, 2012 | 29.65 | 29.86 | 29.58 | 29.83 | 5,270,058 | -0.10(-0.35%) |
Mar 21, 2012 | 29.98 | 30.07 | 29.83 | 29.94 | 6,233,918 | -0.05(-0.18%) |
Mar 20, 2012 | 30.11 | 30.19 | 29.90 | 29.99 | 5,928,237 | -0.22(-0.74%) |
Mar 19, 2012 | 30.02 | 30.28 | 29.92 | 30.22 | 5,708,979 | +0.09(+0.30%) |
Mar 16, 2012 | 30.20 | 30.31 | 29.94 | 30.13 | 12,890,458 | -0.06(-0.20%) |
Mar 15, 2012 | 30.16 | 30.28 | 30.02 | 30.19 | 5,074,002 | +0.01(+0.05%) |
Mar 14, 2012 | 30.10 | 30.31 | 30.09 | 30.17 | 6,197,375 | +0.07(+0.22%) |
Mar 13, 2012 | 29.87 | 30.14 | 29.84 | 30.10 | 6,452,822 | +0.28(+0.93%) |
Mar 12, 2012 | 29.68 | 29.84 | 29.65 | 29.83 | 6,289,294 | +0.18(+0.61%) |
Mar 09, 2012 | 29.48 | 29.68 | 29.39 | 29.65 | 6,547,721 | +0.28(+0.94%) |
Mar 08, 2012 | 29.20 | 29.44 | 29.20 | 29.37 | 5,975,518 | +0.25(+0.85%) |
Mar 07, 2012 | 28.94 | 29.19 | 28.94 | 29.12 | 5,395,229 | +0.16(+0.57%) |
Mar 06, 2012 | 29.38 | 29.47 | 28.90 | 28.96 | 7,924,023 | -0.37(-1.25%) |
Mar 05, 2012 | 29.50 | 29.64 | 29.29 | 29.32 | 6,506,363 | -0.26(-0.89%) |
Mar 02, 2012 | 29.51 | 29.68 | 29.45 | 29.59 | 6,981,319 | +0.10(+0.33%) |
Mar 01, 2012 | 29.35 | 29.53 | 29.35 | 29.49 | 6,125,645 | +0.08(+0.28%) |
Feb 29, 2012 | 29.56 | 29.60 | 29.38 | 29.41 | 5,701,222 | -0.12(-0.41%) |
Feb 28, 2012 | 29.47 | 29.55 | 29.35 | 29.53 | 8,297,990 | +0.16(+0.56%) |
Feb 27, 2012 | 29.26 | 29.50 | 29.08 | 29.36 | 6,801,662 | +0.10(+0.33%) |
Feb 24, 2012 | 29.13 | 29.36 | 29.11 | 29.26 | 15,225,580 | +0.19(+0.67%) |
Feb 23, 2012 | 29.02 | 29.14 | 28.94 | 29.07 | 4,933,057 | -0.02(-0.08%) |
Feb 22, 2012 | 28.99 | 29.17 | 28.99 | 29.09 | 5,818,587 | +0.05(+0.18%) |
Feb 21, 2012 | 29.53 | 29.53 | 29.01 | 29.04 | 9,151,784 | -0.38(-1.30%) |
Feb 17, 2012 | 29.15 | 29.45 | 29.05 | 29.42 | 9,584,561 | +0.40(+1.39%) |
Feb 16, 2012 | 28.90 | 29.03 | 28.78 | 29.02 | 5,103,988 | +0.11(+0.39%) |
Feb 15, 2012 | 28.96 | 29.04 | 28.78 | 28.90 | 5,954,310 | +0.06(+0.21%) |
Feb 14, 2012 | 28.93 | 29.01 | 28.70 | 28.84 | 7,992,717 | -0.27(-0.93%) |
Feb 13, 2012 | 29.30 | 29.35 | 29.06 | 29.11 | 6,213,544 | +0.02(+0.08%) |
Feb 10, 2012 | 29.17 | 29.17 | 28.94 | 29.09 | 9,376,923 | -0.16(-0.53%) |
Feb 09, 2012 | 29.41 | 29.48 | 29.20 | 29.25 | 42,063,960 | -0.19(-0.65%) |
Feb 08, 2012 | 29.22 | 29.49 | 29.17 | 29.44 | 10,175,459 | +0.21(+0.71%) |
Feb 07, 2012 | 29.28 | 29.36 | 29.14 | 29.23 | 7,889,469 | -0.11(-0.37%) |
Feb 06, 2012 | 29.29 | 29.40 | 29.15 | 29.34 | 9,568,708 | +0.10(+0.34%) |
Feb 03, 2012 | 29.12 | 29.38 | 29.12 | 29.24 | 7,987,280 | -0.07(-0.23%) |
Feb 02, 2012 | 29.55 | 29.60 | 29.05 | 29.31 | 9,273,439 | -0.15(-0.50%) |
Feb 01, 2012 | 29.47 | 29.68 | 29.40 | 29.45 | 10,493,047 | +0.04(+0.15%) |
Jan 31, 2012 | 29.47 | 29.48 | 29.12 | 29.41 | 18,131,826 | +0.36(+1.25%) |
Jan 30, 2012 | 28.90 | 29.20 | 28.81 | 29.05 | 35,151,616 | +0.04(+0.13%) |
Jan 27, 2012 | 29.22 | 29.23 | 28.87 | 29.01 | 9,139,493 | -0.18(-0.61%) |
Jan 26, 2012 | 29.54 | 29.62 | 29.11 | 29.19 | 11,742,883 | -0.33(-1.13%) |
Jan 25, 2012 | 29.27 | 29.58 | 29.02 | 29.52 | 7,963,386 | +0.21(+0.71%) |
Jan 24, 2012 | 29.09 | 29.34 | 29.08 | 29.31 | 7,929,741 | +0.16(+0.53%) |
Jan 23, 2012 | 29.49 | 29.51 | 29.00 | 29.16 | 13,010,934 | -0.30(-1.03%) |
Jan 20, 2012 | 29.76 | 29.84 | 29.39 | 29.46 | 11,774,473 | -0.27(-0.90%) |
Jan 19, 2012 | 29.81 | 29.89 | 29.65 | 29.73 | 9,702,656 | -0.01(-0.02%) |
Jan 18, 2012 | 29.65 | 29.88 | 29.64 | 29.74 | 6,990,919 | +0.11(+0.37%) |
Jan 17, 2012 | 29.72 | 29.90 | 29.60 | 29.62 | 7,971,845 | +0.07(+0.23%) |
Jan 13, 2012 | 29.57 | 29.65 | 29.34 | 29.56 | 5,972,721 | -0.18(-0.60%) |
Jan 12, 2012 | 29.59 | 29.79 | 29.59 | 29.74 | 5,804,949 | +0.15(+0.50%) |
Jan 11, 2012 | 29.68 | 29.74 | 29.47 | 29.59 | 6,872,806 | -0.26(-0.87%) |
Jan 10, 2012 | 29.68 | 30.01 | 29.65 | 29.85 | 9,240,943 | +0.38(+1.31%) |
Jan 09, 2012 | 29.56 | 29.56 | 29.31 | 29.46 | 16,693,323 | -0.05(-0.18%) |
Jan 06, 2012 | 29.58 | 29.76 | 29.46 | 29.51 | 8,552,921 | -0.31(-1.04%) |
Jan 05, 2012 | 29.18 | 29.88 | 29.05 | 29.82 | 19,851,554 | -0.30(-1.01%) |
Jan 04, 2012 | 30.97 | 30.97 | 30.10 | 30.13 | 13,837,984 | -0.63(-2.05%) |
Dec 30, 2011 | 30.71 | 31.00 | 30.71 | 30.76 | 5,934,219 | +0.04(+0.14%) |
Dec 29, 2011 | 30.67 | 30.83 | 30.65 | 30.71 | 5,645,560 | +0.15(+0.48%) |
Dec 28, 2011 | 30.91 | 30.97 | 30.50 | 30.56 | 4,351,413 | -0.33(-1.08%) |
Dec 27, 2011 | 30.69 | 30.99 | 30.67 | 30.90 | 4,173,219 | +0.08(+0.26%) |
Dec 23, 2011 | 30.79 | 30.87 | 30.54 | 30.82 | 8,830,873 | +0.05(+0.17%) |
Dec 21, 2011 | 30.48 | 30.76 | 30.42 | 30.76 | 8,089,058 | +0.33(+1.09%) |
Dec 20, 2011 | 30.46 | 30.48 | 30.15 | 30.43 | 10,718,621 | +0.28(+0.93%) |
Dec 19, 2011 | 30.19 | 30.66 | 30.05 | 30.15 | 9,430,850 | +0.16(+0.52%) |
Dec 16, 2011 | 30.66 | 30.66 | 29.93 | 29.99 | 16,972,812 | -0.51(-1.67%) |
Dec 15, 2011 | 29.92 | 30.62 | 29.85 | 30.50 | 17,638,592 | +0.87(+2.95%) |
Dec 14, 2011 | 29.31 | 29.96 | 29.24 | 29.63 | 17,520,132 | +0.29(+0.98%) |
Dec 13, 2011 | 28.90 | 29.78 | 28.90 | 29.34 | 15,874,401 | +0.49(+1.69%) |
Dec 12, 2011 | 29.07 | 29.16 | 28.65 | 28.85 | 6,420,811 | -0.21(-0.71%) |
Dec 09, 2011 | 29.11 | 29.23 | 28.93 | 29.06 | 8,526,089 | +0.28(+0.98%) |
Dec 08, 2011 | 29.16 | 29.22 | 28.71 | 28.78 | 12,061,679 | -0.40(-1.37%) |
Dec 07, 2011 | 29.06 | 29.70 | 28.95 | 29.18 | 22,451,682 | +0.42(+1.47%) |
Dec 06, 2011 | 28.03 | 28.95 | 27.94 | 28.76 | 22,366,594 | +1.07(+3.88%) |
Dec 05, 2011 | 27.89 | 27.95 | 27.60 | 27.69 | 8,164,600 | +0.03(+0.11%) |
Dec 02, 2011 | 27.98 | 28.04 | 27.64 | 27.66 | 7,428,356 | -0.20(-0.72%) |
Dec 01, 2011 | 27.91 | 28.06 | 27.80 | 27.86 | 8,445,553 | -0.16(-0.55%) |
Nov 30, 2011 | 27.27 | 28.02 | 27.27 | 28.01 | 11,602,661 | +1.27(+4.73%) |
Nov 29, 2011 | 27.03 | 27.06 | 26.64 | 26.75 | 8,048,124 | -0.10(-0.36%) |
Nov 28, 2011 | 26.92 | 27.05 | 26.71 | 26.84 | 9,125,480 | +0.51(+1.94%) |
Nov 25, 2011 | 26.32 | 26.41 | 26.24 | 26.33 | 3,194,624 | -0.05(-0.20%) |
Nov 23, 2011 | 26.55 | 26.61 | 26.36 | 26.38 | 5,224,029 | -0.36(-1.36%) |
Nov 22, 2011 | 26.91 | 26.95 | 26.64 | 26.75 | 6,797,939 | -0.15(-0.55%) |
Nov 21, 2011 | 27.06 | 27.20 | 26.85 | 26.89 | 7,955,286 | -0.41(-1.49%) |
Nov 18, 2011 | 27.38 | 27.41 | 27.13 | 27.30 | 6,893,538 | +0.06(+0.22%) |
Nov 17, 2011 | 27.31 | 27.46 | 27.02 | 27.24 | 7,685,313 | -0.01(-0.05%) |
Nov 16, 2011 | 27.74 | 27.74 | 27.23 | 27.26 | 8,314,339 | -0.61(-2.18%) |
Nov 15, 2011 | 27.83 | 27.97 | 27.65 | 27.86 | 5,976,860 | +0.00(+0.00%) |
Nov 14, 2011 | 27.84 | 27.95 | 27.71 | 27.86 | 5,392,768 | -0.15(-0.53%) |
Nov 11, 2011 | 27.83 | 28.06 | 27.78 | 28.01 | 5,956,864 | +0.46(+1.67%) |
Nov 10, 2011 | 27.91 | 27.98 | 27.51 | 27.55 | 11,205,749 | -0.10(-0.35%) |
Nov 09, 2011 | 28.14 | 28.14 | 27.53 | 27.65 | 11,574,445 | -0.83(-2.92%) |
Nov 08, 2011 | 28.04 | 28.52 | 27.86 | 28.48 | 8,797,056 | +0.47(+1.67%) |
Nov 07, 2011 | 27.61 | 28.05 | 27.49 | 28.01 | 36,368,556 | +0.30(+1.08%) |
Nov 04, 2011 | 27.74 | 27.74 | 27.47 | 27.71 | 34,978,956 | -0.08(-0.29%) |
Nov 03, 2011 | 27.56 | 27.85 | 27.48 | 27.79 | 35,260,560 | +0.42(+1.52%) |
Nov 02, 2011 | 27.48 | 27.55 | 27.21 | 27.38 | 7,164,452 | +0.19(+0.70%) |