Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 38.19 | 38.24 | 37.94 | 38.06 | 11,410,998 | -0.03(-0.07%) |
Nov 29, 2012 | 38.31 | 38.36 | 38.02 | 38.09 | 6,579,376 | -0.05(-0.14%) |
Nov 28, 2012 | 37.40 | 38.15 | 37.29 | 38.15 | 10,722,474 | +0.59(+1.57%) |
Nov 27, 2012 | 37.88 | 38.11 | 37.53 | 37.56 | 10,767,229 | -0.41(-1.09%) |
Nov 26, 2012 | 37.59 | 37.97 | 37.44 | 37.97 | 8,197,396 | +0.09(+0.23%) |
Nov 23, 2012 | 37.64 | 37.90 | 37.50 | 37.88 | 3,077,401 | +0.41(+1.11%) |
Nov 21, 2012 | 37.32 | 37.48 | 37.12 | 37.47 | 4,974,714 | +0.28(+0.75%) |
Nov 20, 2012 | 37.19 | 37.23 | 36.87 | 37.19 | 6,629,935 | -0.07(-0.18%) |
Nov 19, 2012 | 37.23 | 37.44 | 37.06 | 37.26 | 8,489,486 | +0.47(+1.27%) |
Nov 16, 2012 | 36.48 | 36.86 | 36.07 | 36.79 | 13,378,717 | +0.29(+0.81%) |
Nov 15, 2012 | 36.53 | 36.86 | 36.18 | 36.49 | 11,367,012 | -0.12(-0.33%) |
Nov 14, 2012 | 37.02 | 37.24 | 36.54 | 36.61 | 9,552,475 | -0.39(-1.05%) |
Nov 13, 2012 | 36.98 | 37.44 | 36.94 | 37.00 | 6,678,753 | -0.19(-0.52%) |
Nov 12, 2012 | 37.32 | 37.47 | 37.06 | 37.20 | 5,967,351 | -0.02(-0.05%) |
Nov 09, 2012 | 37.22 | 37.61 | 37.18 | 37.22 | 8,520,254 | -0.13(-0.34%) |
Nov 08, 2012 | 37.92 | 38.10 | 37.34 | 37.34 | 9,101,986 | -0.61(-1.60%) |
Nov 07, 2012 | 38.39 | 38.47 | 37.82 | 37.95 | 11,864,731 | -0.97(-2.49%) |
Nov 06, 2012 | 38.48 | 39.05 | 38.42 | 38.92 | 11,105,982 | +0.46(+1.20%) |
Nov 05, 2012 | 38.43 | 38.65 | 38.29 | 38.46 | 7,152,679 | -0.08(-0.21%) |
Nov 02, 2012 | 39.18 | 39.31 | 38.48 | 38.54 | 17,065,988 | -0.51(-1.32%) |
Nov 01, 2012 | 38.77 | 39.11 | 38.72 | 39.05 | 10,069,422 | +0.38(+0.99%) |
Oct 31, 2012 | 38.51 | 38.72 | 38.44 | 38.67 | 9,226,185 | +0.36(+0.94%) |
Oct 26, 2012 | 38.11 | 38.31 | 38.31 | 38.31 | 8,994,517 | +0.10(+0.26%) |
Oct 25, 2012 | 37.91 | 38.46 | 37.87 | 38.21 | 14,517,453 | +0.81(+2.16%) |
Oct 24, 2012 | 37.49 | 37.72 | 37.31 | 37.40 | 9,880,147 | -0.07(-0.20%) |
Oct 23, 2012 | 37.61 | 37.66 | 37.24 | 37.48 | 10,250,766 | -0.93(-2.42%) |
Oct 19, 2012 | 38.91 | 39.01 | 38.33 | 38.41 | 8,949,455 | -0.55(-1.41%) |
Oct 18, 2012 | 38.94 | 39.12 | 38.84 | 38.95 | 7,193,205 | +0.10(+0.26%) |
Oct 17, 2012 | 38.42 | 38.96 | 38.35 | 38.85 | 7,010,796 | +0.33(+0.87%) |
Oct 16, 2012 | 38.21 | 38.64 | 38.08 | 38.52 | 8,213,092 | +0.55(+1.46%) |
Oct 15, 2012 | 37.55 | 38.03 | 37.36 | 37.96 | 7,026,842 | +0.41(+1.10%) |
Oct 12, 2012 | 37.97 | 38.03 | 37.37 | 37.55 | 8,759,208 | -0.31(-0.81%) |
Oct 11, 2012 | 38.16 | 38.16 | 37.86 | 37.86 | 8,912,935 | +0.03(+0.09%) |
Oct 10, 2012 | 38.13 | 38.21 | 37.75 | 37.82 | 9,785,936 | -0.37(-0.97%) |
Oct 09, 2012 | 38.13 | 38.48 | 38.08 | 38.19 | 7,452,736 | +0.12(+0.31%) |
Oct 08, 2012 | 37.91 | 38.12 | 37.84 | 38.08 | 3,727,485 | +0.03(+0.07%) |
Oct 05, 2012 | 38.07 | 38.35 | 37.94 | 38.05 | 6,602,159 | +0.12(+0.31%) |
Oct 04, 2012 | 37.74 | 37.96 | 37.54 | 37.93 | 6,707,169 | +0.42(+1.11%) |
Oct 03, 2012 | 37.88 | 37.92 | 37.39 | 37.51 | 10,277,811 | -0.40(-1.05%) |
Oct 02, 2012 | 38.13 | 38.20 | 37.69 | 37.91 | 7,710,606 | -0.03(-0.07%) |
Oct 01, 2012 | 37.98 | 38.23 | 37.83 | 37.94 | 7,290,206 | +0.15(+0.40%) |
Sep 28, 2012 | 37.78 | 37.88 | 37.55 | 37.78 | 7,587,258 | -0.14(-0.37%) |
Sep 27, 2012 | 37.86 | 37.97 | 37.68 | 37.92 | 6,412,995 | +0.25(+0.67%) |
Sep 26, 2012 | 37.88 | 37.98 | 37.59 | 37.67 | 9,773,060 | -0.26(-0.70%) |
Sep 25, 2012 | 38.37 | 38.38 | 37.90 | 37.94 | 11,278,123 | -0.36(-0.95%) |
Sep 24, 2012 | 37.73 | 38.37 | 37.70 | 38.30 | 11,031,891 | +0.40(+1.05%) |
Sep 21, 2012 | 38.17 | 38.23 | 37.75 | 37.90 | 19,348,972 | -0.15(-0.40%) |
Sep 20, 2012 | 37.74 | 38.17 | 37.51 | 38.06 | 9,287,190 | +0.19(+0.49%) |
Sep 19, 2012 | 38.13 | 38.25 | 37.84 | 37.87 | 7,817,943 | -0.34(-0.88%) |
Sep 18, 2012 | 38.56 | 38.58 | 38.06 | 38.21 | 8,833,942 | -0.32(-0.82%) |
Sep 17, 2012 | 38.39 | 38.82 | 38.34 | 38.52 | 17,595,482 | +0.06(+0.15%) |
Sep 14, 2012 | 38.25 | 38.92 | 38.25 | 38.47 | 12,980,094 | +0.37(+0.97%) |
Sep 13, 2012 | 37.45 | 38.30 | 37.07 | 38.10 | 11,706,600 | +0.73(+1.96%) |
Sep 12, 2012 | 37.49 | 37.52 | 37.24 | 37.36 | 7,274,467 | +0.11(+0.30%) |
Sep 11, 2012 | 37.28 | 37.53 | 37.24 | 37.25 | 7,736,721 | +0.13(+0.34%) |
Sep 10, 2012 | 37.45 | 37.45 | 37.10 | 37.12 | 7,107,064 | -0.30(-0.81%) |
Sep 07, 2012 | 37.02 | 37.45 | 37.00 | 37.43 | 8,834,114 | +0.56(+1.52%) |
Sep 06, 2012 | 36.52 | 37.12 | 36.52 | 36.87 | 9,928,223 | +0.61(+1.68%) |
Sep 05, 2012 | 37.11 | 37.12 | 36.23 | 36.26 | 13,027,639 | -0.89(-2.38%) |
Sep 04, 2012 | 37.64 | 37.67 | 37.00 | 37.14 | 8,623,943 | -0.38(-1.02%) |
Aug 31, 2012 | 37.38 | 37.75 | 37.36 | 37.53 | 17,933,480 | +0.45(+1.21%) |
Aug 30, 2012 | 37.09 | 37.23 | 36.99 | 37.08 | 6,054,768 | -0.16(-0.43%) |
Aug 29, 2012 | 37.26 | 37.37 | 37.11 | 37.24 | 9,687,366 | -0.02(-0.05%) |
Aug 27, 2012 | 37.28 | 37.51 | 37.22 | 37.26 | 5,163,914 | +0.01(+0.04%) |
Aug 24, 2012 | 37.05 | 37.30 | 36.86 | 37.24 | 5,949,198 | +0.13(+0.36%) |
Aug 23, 2012 | 37.43 | 37.43 | 37.04 | 37.11 | 7,017,161 | -0.34(-0.92%) |
Aug 22, 2012 | 37.33 | 37.52 | 37.14 | 37.45 | 6,741,048 | +0.03(+0.09%) |
Aug 21, 2012 | 37.74 | 37.86 | 37.38 | 37.42 | 9,128,120 | -0.26(-0.70%) |
Aug 20, 2012 | 37.89 | 37.91 | 37.58 | 37.69 | 11,898,579 | -0.24(-0.63%) |
Aug 17, 2012 | 38.15 | 38.17 | 37.83 | 37.92 | 7,844,715 | -0.11(-0.28%) |
Aug 16, 2012 | 37.86 | 38.11 | 37.81 | 38.03 | 7,665,290 | +0.20(+0.54%) |
Aug 15, 2012 | 37.90 | 38.00 | 37.71 | 37.82 | 6,132,105 | -0.07(-0.19%) |
Aug 14, 2012 | 38.11 | 38.17 | 37.80 | 37.90 | 6,726,676 | +0.03(+0.07%) |
Aug 13, 2012 | 37.97 | 38.10 | 37.69 | 37.87 | 8,615,035 | +0.02(+0.05%) |
Aug 10, 2012 | 37.53 | 37.88 | 37.39 | 37.85 | 7,113,447 | +0.13(+0.33%) |
Aug 09, 2012 | 37.78 | 37.91 | 37.57 | 37.73 | 7,707,411 | -0.05(-0.14%) |
Aug 08, 2012 | 37.02 | 37.90 | 37.02 | 37.78 | 15,174,190 | +0.48(+1.28%) |
Aug 07, 2012 | 37.23 | 37.47 | 37.16 | 37.30 | 11,891,980 | +0.37(+1.00%) |
Aug 06, 2012 | 36.96 | 37.26 | 36.87 | 36.93 | 8,963,058 | +0.12(+0.32%) |
Aug 03, 2012 | 36.71 | 37.00 | 36.61 | 36.81 | 10,049,721 | +0.70(+1.94%) |
Aug 02, 2012 | 36.09 | 36.48 | 35.81 | 36.11 | 12,112,422 | -0.38(-1.03%) |
Aug 01, 2012 | 36.11 | 36.62 | 35.87 | 36.49 | 11,522,435 | +0.52(+1.43%) |
Jul 31, 2012 | 36.24 | 36.41 | 35.79 | 35.97 | 13,556,242 | -0.28(-0.77%) |
Jul 30, 2012 | 36.30 | 36.45 | 36.05 | 36.25 | 8,792,346 | -0.07(-0.20%) |
Jul 27, 2012 | 36.26 | 36.45 | 36.00 | 36.32 | 20,744,590 | +0.38(+1.05%) |
Jul 26, 2012 | 35.70 | 36.03 | 35.23 | 35.95 | 16,621,959 | +0.77(+2.18%) |
Jul 25, 2012 | 35.85 | 36.08 | 34.92 | 35.18 | 19,236,106 | -0.93(-2.56%) |
Jul 24, 2012 | 36.37 | 36.43 | 35.57 | 36.11 | 10,519,888 | -0.27(-0.74%) |
Jul 23, 2012 | 36.23 | 36.47 | 35.91 | 36.38 | 11,641,158 | -0.62(-1.68%) |
Jul 20, 2012 | 37.05 | 37.05 | 36.68 | 37.00 | 11,871,371 | -0.25(-0.67%) |
Jul 19, 2012 | 37.28 | 37.37 | 36.97 | 37.25 | 11,309,556 | +0.17(+0.46%) |
Jul 18, 2012 | 36.71 | 37.16 | 36.59 | 37.08 | 9,345,437 | +0.32(+0.87%) |
Jul 17, 2012 | 36.42 | 36.81 | 35.97 | 36.76 | 10,579,852 | +0.54(+1.48%) |
Jul 16, 2012 | 35.86 | 36.33 | 35.66 | 36.22 | 9,200,282 | +0.31(+0.87%) |
Jul 13, 2012 | 35.42 | 35.95 | 35.34 | 35.91 | 8,396,960 | +0.65(+1.85%) |
Jul 12, 2012 | 35.17 | 35.43 | 34.94 | 35.26 | 9,895,328 | -0.25(-0.70%) |
Jul 11, 2012 | 34.94 | 35.69 | 34.87 | 35.50 | 17,548,540 | +0.57(+1.65%) |
Jul 10, 2012 | 35.67 | 35.76 | 34.77 | 34.93 | 11,784,718 | -0.56(-1.56%) |
Jul 09, 2012 | 35.71 | 35.76 | 35.30 | 35.48 | 20,720,546 | -0.27(-0.77%) |
Jul 06, 2012 | 35.77 | 35.86 | 35.43 | 35.76 | 25,999,122 | -0.35(-0.96%) |
Jul 05, 2012 | 36.72 | 36.78 | 36.05 | 36.10 | 30,440,048 | -0.74(-2.00%) |
Jul 03, 2012 | 36.58 | 36.88 | 36.46 | 36.84 | 8,856,252 | +0.44(+1.22%) |
Jul 02, 2012 | 36.55 | 36.64 | 36.05 | 36.40 | 9,436,778 | -0.10(-0.27%) |
Jun 29, 2012 | 36.37 | 36.50 | 36.08 | 36.50 | 13,055,175 | +0.88(+2.48%) |
Jun 28, 2012 | 35.31 | 35.67 | 35.05 | 35.61 | 12,930,159 | +0.05(+0.15%) |
Jun 27, 2012 | 35.20 | 35.66 | 35.10 | 35.56 | 13,980,014 | +0.53(+1.51%) |
Jun 26, 2012 | 34.84 | 35.20 | 34.62 | 35.03 | 11,557,783 | +0.44(+1.28%) |
Jun 25, 2012 | 34.50 | 34.65 | 34.15 | 34.59 | 10,663,384 | -0.29(-0.84%) |
Jun 22, 2012 | 34.74 | 35.07 | 34.45 | 34.88 | 19,268,754 | +0.42(+1.23%) |
Jun 21, 2012 | 35.48 | 35.58 | 34.40 | 34.46 | 19,230,896 | -1.10(-3.09%) |
Jun 20, 2012 | 36.14 | 36.28 | 35.26 | 35.56 | 18,001,960 | -0.78(-2.16%) |
Jun 19, 2012 | 36.25 | 36.57 | 36.12 | 36.34 | 14,507,359 | +0.37(+1.04%) |
Jun 18, 2012 | 35.94 | 36.08 | 35.62 | 35.97 | 13,550,709 | -0.25(-0.70%) |
Jun 15, 2012 | 35.76 | 36.22 | 35.73 | 36.22 | 19,211,894 | +0.51(+1.43%) |
Jun 14, 2012 | 35.29 | 35.85 | 35.13 | 35.71 | 14,851,058 | +0.38(+1.07%) |
Jun 13, 2012 | 35.68 | 35.82 | 35.16 | 35.33 | 13,849,304 | -0.40(-1.11%) |
Jun 12, 2012 | 35.44 | 35.76 | 35.23 | 35.73 | 11,397,884 | +0.54(+1.54%) |
Jun 11, 2012 | 35.60 | 35.77 | 35.14 | 35.19 | 14,207,926 | -0.06(-0.17%) |
Jun 08, 2012 | 35.12 | 35.45 | 34.99 | 35.25 | 13,216,856 | +0.10(+0.30%) |
Jun 07, 2012 | 35.42 | 35.65 | 35.10 | 35.14 | 21,750,070 | +0.15(+0.43%) |
Jun 06, 2012 | 34.22 | 34.99 | 34.22 | 34.99 | 23,099,076 | +1.12(+3.30%) |
Jun 05, 2012 | 33.82 | 33.96 | 33.54 | 33.88 | 14,794,809 | +0.37(+1.11%) |
Jun 04, 2012 | 33.57 | 33.65 | 33.06 | 33.50 | 14,174,430 | +0.07(+0.22%) |
Jun 01, 2012 | 33.57 | 33.73 | 33.24 | 33.43 | 24,780,646 | -0.63(-1.86%) |
May 31, 2012 | 34.09 | 34.38 | 33.53 | 34.07 | 18,620,818 | +0.08(+0.23%) |
May 30, 2012 | 34.41 | 34.46 | 33.90 | 33.99 | 14,814,785 | -0.80(-2.31%) |
May 29, 2012 | 34.56 | 34.94 | 34.43 | 34.79 | 16,822,408 | +0.76(+2.23%) |
May 25, 2012 | 34.11 | 34.25 | 33.94 | 34.03 | 8,860,017 | -0.02(-0.06%) |
May 24, 2012 | 34.20 | 34.22 | 33.68 | 34.05 | 11,228,031 | +0.03(+0.10%) |
May 23, 2012 | 33.50 | 34.04 | 33.29 | 34.02 | 13,035,276 | +0.27(+0.81%) |
May 22, 2012 | 33.96 | 34.26 | 33.54 | 33.75 | 13,636,342 | -0.07(-0.19%) |
May 21, 2012 | 33.19 | 33.88 | 33.18 | 33.81 | 14,461,352 | +0.62(+1.87%) |
May 18, 2012 | 33.52 | 33.71 | 33.09 | 33.19 | 20,039,948 | -0.24(-0.72%) |
May 17, 2012 | 33.83 | 34.01 | 33.42 | 33.43 | 13,220,741 | -0.31(-0.91%) |
May 16, 2012 | 34.02 | 34.25 | 33.74 | 33.74 | 15,909,650 | -0.14(-0.40%) |
May 15, 2012 | 34.18 | 34.26 | 33.80 | 33.88 | 12,521,817 | -0.26(-0.76%) |
May 14, 2012 | 33.96 | 34.29 | 33.86 | 34.13 | 48,674,032 | -0.37(-1.07%) |
May 11, 2012 | 34.83 | 35.15 | 34.46 | 34.50 | 48,526,148 | -0.46(-1.33%) |
May 10, 2012 | 34.88 | 35.21 | 34.71 | 34.97 | 47,805,368 | +0.48(+1.40%) |
May 09, 2012 | 34.62 | 34.78 | 33.97 | 34.48 | 16,777,826 | -0.54(-1.55%) |
May 08, 2012 | 34.08 | 35.14 | 34.00 | 35.02 | 21,731,816 | +0.62(+1.80%) |
May 07, 2012 | 33.69 | 34.46 | 33.62 | 34.40 | 18,909,442 | +0.12(+0.34%) |
May 04, 2012 | 34.69 | 34.82 | 34.15 | 34.29 | 19,295,826 | -0.70(-2.01%) |
May 03, 2012 | 35.26 | 35.44 | 34.70 | 34.99 | 19,967,278 | -0.21(-0.60%) |
May 02, 2012 | 36.00 | 36.00 | 35.10 | 35.20 | 22,764,022 | -1.24(-3.40%) |
May 01, 2012 | 36.06 | 36.59 | 35.76 | 36.44 | 23,639,808 | +1.23(+3.49%) |
Apr 30, 2012 | 35.37 | 35.54 | 35.10 | 35.21 | 14,995,839 | -0.17(-0.49%) |
Apr 27, 2012 | 35.58 | 35.64 | 35.16 | 35.39 | 10,637,936 | -0.10(-0.29%) |
Apr 26, 2012 | 34.94 | 35.57 | 34.86 | 35.49 | 16,312,573 | +0.58(+1.65%) |
Apr 25, 2012 | 35.50 | 35.50 | 34.67 | 34.91 | 20,738,750 | -0.42(-1.20%) |
Apr 24, 2012 | 35.46 | 35.61 | 35.31 | 35.34 | 17,837,422 | -0.22(-0.62%) |
Apr 23, 2012 | 35.27 | 35.75 | 35.09 | 35.56 | 15,673,781 | -0.27(-0.75%) |
Apr 20, 2012 | 35.94 | 36.15 | 35.72 | 35.83 | 14,423,198 | -0.00(-0.01%) |
Apr 19, 2012 | 35.98 | 36.08 | 35.54 | 35.83 | 14,673,016 | -0.20(-0.55%) |
Apr 18, 2012 | 36.04 | 36.29 | 35.97 | 36.03 | 15,044,124 | -0.48(-1.31%) |
Apr 17, 2012 | 36.58 | 36.71 | 36.49 | 36.51 | 12,130,319 | +0.21(+0.58%) |
Apr 16, 2012 | 36.29 | 36.63 | 36.19 | 36.29 | 26,006,740 | +0.10(+0.27%) |
Apr 13, 2012 | 36.46 | 36.70 | 36.20 | 36.20 | 14,083,856 | -0.44(-1.21%) |
Apr 12, 2012 | 36.12 | 36.74 | 36.12 | 36.64 | 17,249,730 | +0.48(+1.33%) |
Apr 11, 2012 | 36.57 | 36.76 | 36.09 | 36.16 | 18,698,800 | -0.07(-0.19%) |
Apr 10, 2012 | 36.85 | 36.99 | 36.11 | 36.23 | 19,868,946 | -0.67(-1.81%) |
Apr 09, 2012 | 36.70 | 37.11 | 36.67 | 36.89 | 13,720,250 | -0.15(-0.41%) |
Apr 05, 2012 | 37.39 | 37.53 | 36.99 | 37.05 | 12,936,055 | -0.40(-1.08%) |
Apr 04, 2012 | 37.23 | 37.73 | 37.07 | 37.45 | 15,136,880 | -0.06(-0.17%) |
Apr 03, 2012 | 37.69 | 37.73 | 37.20 | 37.51 | 13,820,063 | -0.28(-0.73%) |
Apr 02, 2012 | 37.36 | 38.01 | 37.30 | 37.79 | 12,346,781 | +0.42(+1.13%) |
Mar 30, 2012 | 37.44 | 37.64 | 37.28 | 37.37 | 14,017,058 | +0.10(+0.28%) |
Mar 29, 2012 | 36.97 | 37.29 | 36.59 | 37.26 | 15,557,911 | -0.09(-0.24%) |
Mar 28, 2012 | 37.67 | 37.75 | 37.12 | 37.35 | 15,359,833 | -0.42(-1.12%) |
Mar 27, 2012 | 38.09 | 38.10 | 37.76 | 37.77 | 12,735,175 | -0.26(-0.67%) |
Mar 26, 2012 | 37.89 | 38.07 | 37.82 | 38.03 | 12,210,925 | +0.42(+1.11%) |
Mar 23, 2012 | 37.37 | 37.79 | 37.14 | 37.61 | 16,561,832 | +0.30(+0.82%) |
Mar 22, 2012 | 37.78 | 37.85 | 37.22 | 37.31 | 18,831,124 | -0.69(-1.81%) |
Mar 21, 2012 | 38.23 | 38.25 | 37.84 | 38.00 | 16,322,691 | -0.14(-0.36%) |
Mar 20, 2012 | 38.10 | 38.34 | 37.91 | 38.13 | 14,424,646 | -0.25(-0.64%) |
Mar 19, 2012 | 37.97 | 38.49 | 37.86 | 38.38 | 12,139,422 | +0.44(+1.15%) |
Mar 16, 2012 | 37.80 | 38.09 | 37.75 | 37.94 | 30,898,162 | +0.27(+0.72%) |
Mar 15, 2012 | 38.09 | 38.20 | 37.43 | 37.67 | 18,893,512 | -0.43(-1.14%) |
Mar 14, 2012 | 38.24 | 38.40 | 37.99 | 38.10 | 16,574,794 | -0.12(-0.32%) |
Mar 13, 2012 | 38.19 | 38.25 | 37.87 | 38.23 | 17,669,256 | +0.22(+0.58%) |
Mar 12, 2012 | 37.94 | 38.25 | 37.84 | 38.01 | 15,064,850 | +0.07(+0.19%) |
Mar 09, 2012 | 37.97 | 38.34 | 37.89 | 37.93 | 17,307,786 | -0.03(-0.08%) |
Mar 08, 2012 | 38.08 | 38.17 | 37.93 | 37.96 | 12,491,860 | +0.10(+0.26%) |
Mar 07, 2012 | 37.58 | 38.10 | 37.50 | 37.86 | 14,423,229 | +0.28(+0.75%) |
Mar 06, 2012 | 37.51 | 37.71 | 37.33 | 37.58 | 17,921,036 | -0.55(-1.43%) |
Mar 05, 2012 | 37.98 | 38.21 | 37.75 | 38.13 | 14,301,024 | -0.04(-0.12%) |
Mar 02, 2012 | 38.31 | 38.44 | 38.05 | 38.17 | 14,425,623 | -0.28(-0.73%) |
Mar 01, 2012 | 37.91 | 38.46 | 37.86 | 38.45 | 18,890,870 | +0.82(+2.18%) |
Feb 29, 2012 | 38.02 | 38.21 | 37.39 | 37.63 | 24,717,630 | -0.35(-0.93%) |
Feb 28, 2012 | 37.74 | 38.06 | 37.56 | 37.99 | 21,752,836 | +0.41(+1.10%) |
Feb 27, 2012 | 37.31 | 37.77 | 37.21 | 37.57 | 16,379,829 | +0.24(+0.63%) |
Feb 24, 2012 | 36.91 | 37.48 | 36.87 | 37.34 | 22,907,608 | +0.56(+1.52%) |
Feb 23, 2012 | 36.56 | 36.87 | 36.48 | 36.78 | 15,251,219 | +0.33(+0.92%) |
Feb 22, 2012 | 36.39 | 36.62 | 36.33 | 36.44 | 13,472,995 | +0.15(+0.41%) |
Feb 21, 2012 | 36.35 | 36.44 | 36.19 | 36.29 | 19,910,750 | +0.23(+0.64%) |
Feb 17, 2012 | 35.96 | 36.14 | 35.86 | 36.06 | 16,353,631 | +0.29(+0.80%) |
Feb 16, 2012 | 35.85 | 35.86 | 35.46 | 35.78 | 17,069,734 | -0.00(-0.01%) |
Feb 15, 2012 | 36.05 | 36.05 | 35.62 | 35.78 | 17,905,132 | -0.07(-0.20%) |
Feb 14, 2012 | 35.38 | 36.01 | 35.37 | 35.86 | 16,520,816 | +0.38(+1.09%) |
Feb 13, 2012 | 35.41 | 35.52 | 35.07 | 35.47 | 65,403,172 | +0.27(+0.78%) |
Feb 10, 2012 | 34.92 | 35.31 | 34.81 | 35.20 | 72,211,704 | +0.34(+0.98%) |
Feb 09, 2012 | 35.19 | 35.32 | 34.71 | 34.86 | 49,359,056 | -0.34(-0.97%) |
Feb 08, 2012 | 35.22 | 35.29 | 34.94 | 35.20 | 12,037,775 | +0.16(+0.46%) |
Feb 07, 2012 | 34.82 | 35.14 | 34.72 | 35.04 | 16,918,832 | +0.29(+0.84%) |
Feb 06, 2012 | 34.22 | 34.77 | 34.20 | 34.75 | 13,908,378 | +0.42(+1.22%) |
Feb 03, 2012 | 34.40 | 34.42 | 34.13 | 34.33 | 20,465,204 | +0.27(+0.79%) |
Feb 02, 2012 | 33.72 | 34.14 | 33.71 | 34.06 | 18,118,694 | +0.29(+0.85%) |
Feb 01, 2012 | 33.57 | 33.93 | 33.39 | 33.77 | 21,278,908 | +0.54(+1.63%) |
Jan 31, 2012 | 33.62 | 33.70 | 33.13 | 33.23 | 44,477,588 | -0.25(-0.74%) |
Jan 30, 2012 | 33.57 | 33.64 | 33.25 | 33.48 | 23,476,868 | -0.33(-0.98%) |
Jan 27, 2012 | 33.65 | 33.99 | 33.51 | 33.81 | 15,950,856 | -0.06(-0.19%) |
Jan 26, 2012 | 34.34 | 34.34 | 33.79 | 33.87 | 20,469,040 | -0.22(-0.64%) |
Jan 25, 2012 | 34.84 | 34.89 | 33.62 | 34.09 | 34,738,024 | -0.31(-0.89%) |
Jan 24, 2012 | 34.17 | 34.56 | 34.11 | 34.40 | 17,051,380 | +0.02(+0.07%) |
Jan 23, 2012 | 34.48 | 34.61 | 34.30 | 34.38 | 19,057,024 | -0.31(-0.90%) |
Jan 20, 2012 | 34.60 | 34.69 | 34.31 | 34.69 | 15,799,260 | -0.03(-0.10%) |
Jan 19, 2012 | 34.94 | 34.97 | 34.50 | 34.72 | 16,726,032 | -0.11(-0.32%) |
Jan 18, 2012 | 34.54 | 34.95 | 34.35 | 34.83 | 14,859,005 | +0.34(+0.99%) |
Jan 17, 2012 | 34.59 | 34.72 | 34.34 | 34.49 | 13,038,000 | +0.22(+0.65%) |
Jan 13, 2012 | 34.29 | 34.54 | 34.13 | 34.27 | 19,672,336 | -0.20(-0.59%) |
Jan 12, 2012 | 34.81 | 34.93 | 34.43 | 34.47 | 23,379,818 | -0.61(-1.74%) |
Jan 11, 2012 | 35.51 | 35.58 | 35.05 | 35.08 | 15,320,168 | -0.62(-1.73%) |
Jan 10, 2012 | 35.83 | 35.96 | 35.61 | 35.70 | 10,837,310 | +0.17(+0.47%) |
Jan 09, 2012 | 35.45 | 35.58 | 35.31 | 35.54 | 17,208,358 | +0.14(+0.39%) |
Jan 06, 2012 | 35.79 | 35.81 | 35.36 | 35.40 | 11,373,141 | -0.28(-0.78%) |
Jan 05, 2012 | 35.69 | 35.79 | 35.38 | 35.68 | 16,079,504 | -0.29(-0.80%) |
Jan 04, 2012 | 36.00 | 36.10 | 35.70 | 35.96 | 11,595,995 | +0.46(+1.30%) |
Dec 30, 2011 | 35.53 | 35.66 | 35.48 | 35.50 | 9,510,098 | +0.00(+0.00%) |
Dec 29, 2011 | 35.03 | 35.52 | 35.03 | 35.50 | 9,225,460 | +0.51(+1.46%) |
Dec 28, 2011 | 35.54 | 35.62 | 34.96 | 34.99 | 10,743,871 | -0.55(-1.54%) |
Dec 27, 2011 | 35.17 | 35.65 | 35.17 | 35.54 | 9,108,134 | +0.25(+0.70%) |
Dec 23, 2011 | 35.02 | 35.29 | 34.99 | 35.29 | 8,421,313 | +0.88(+2.56%) |
Dec 21, 2011 | 34.08 | 34.48 | 33.98 | 34.40 | 14,023,995 | +0.41(+1.20%) |
Dec 20, 2011 | 33.73 | 34.10 | 33.68 | 34.00 | 13,911,793 | +0.94(+2.84%) |
Dec 19, 2011 | 33.15 | 33.49 | 32.96 | 33.06 | 12,981,965 | -0.27(-0.80%) |
Dec 16, 2011 | 33.66 | 33.67 | 33.12 | 33.32 | 35,940,576 | +0.05(+0.16%) |
Dec 15, 2011 | 33.62 | 33.78 | 33.11 | 33.27 | 14,515,348 | -0.11(-0.34%) |
Dec 14, 2011 | 33.82 | 34.08 | 33.21 | 33.38 | 18,990,232 | -0.65(-1.90%) |
Dec 13, 2011 | 34.56 | 34.91 | 33.89 | 34.03 | 19,108,676 | -0.31(-0.89%) |
Dec 12, 2011 | 34.66 | 34.78 | 33.98 | 34.34 | 15,183,351 | -0.72(-2.04%) |
Dec 09, 2011 | 34.78 | 35.25 | 34.76 | 35.05 | 14,503,320 | +0.45(+1.31%) |
Dec 08, 2011 | 35.11 | 35.24 | 34.49 | 34.60 | 15,616,836 | -0.68(-1.92%) |
Dec 07, 2011 | 35.16 | 35.51 | 34.91 | 35.28 | 17,560,346 | -0.06(-0.18%) |
Dec 06, 2011 | 35.52 | 35.71 | 35.34 | 35.34 | 17,586,028 | -0.14(-0.38%) |
Dec 05, 2011 | 35.67 | 36.00 | 35.24 | 35.48 | 18,952,692 | +0.13(+0.37%) |
Dec 02, 2011 | 35.28 | 35.62 | 35.00 | 35.35 | 23,067,858 | +0.38(+1.10%) |