Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 49.80 | 50.44 | 49.52 | 50.31 | 11,992,837 | +0.64(+1.29%) |
Nov 29, 2012 | 49.92 | 50.28 | 49.56 | 49.67 | 9,866,678 | -0.46(-0.91%) |
Nov 28, 2012 | 49.39 | 50.14 | 49.00 | 50.13 | 10,035,278 | +0.52(+1.04%) |
Nov 27, 2012 | 49.49 | 49.84 | 49.14 | 49.61 | 10,649,220 | -0.17(-0.34%) |
Nov 26, 2012 | 49.73 | 49.95 | 49.39 | 49.78 | 8,729,181 | -0.12(-0.23%) |
Nov 23, 2012 | 49.48 | 49.90 | 49.36 | 49.90 | 4,835,114 | +0.56(+1.14%) |
Nov 21, 2012 | 49.00 | 49.40 | 48.88 | 49.33 | 7,241,142 | +0.21(+0.42%) |
Nov 20, 2012 | 48.66 | 49.16 | 48.61 | 49.13 | 11,120,856 | +0.38(+0.77%) |
Nov 19, 2012 | 48.10 | 48.76 | 47.96 | 48.75 | 13,035,311 | +0.93(+1.95%) |
Nov 16, 2012 | 46.98 | 47.94 | 46.98 | 47.82 | 11,771,998 | +0.67(+1.42%) |
Nov 15, 2012 | 47.16 | 47.63 | 46.98 | 47.15 | 10,658,655 | -0.17(-0.36%) |
Nov 14, 2012 | 48.68 | 48.88 | 47.20 | 47.32 | 17,339,034 | -1.47(-3.01%) |
Nov 13, 2012 | 47.99 | 49.60 | 47.84 | 48.79 | 27,841,686 | +1.71(+3.63%) |
Nov 12, 2012 | 47.14 | 47.29 | 46.57 | 47.08 | 10,852,019 | +0.15(+0.33%) |
Nov 09, 2012 | 46.69 | 47.22 | 46.42 | 46.92 | 8,525,839 | +0.08(+0.16%) |
Nov 08, 2012 | 47.57 | 47.72 | 46.83 | 46.85 | 9,420,135 | -0.87(-1.82%) |
Nov 07, 2012 | 47.99 | 48.01 | 47.29 | 47.72 | 11,403,695 | -0.48(-1.01%) |
Nov 06, 2012 | 48.18 | 48.42 | 47.98 | 48.20 | 9,116,883 | +0.18(+0.38%) |
Nov 05, 2012 | 47.74 | 48.13 | 47.67 | 48.02 | 6,355,400 | +0.28(+0.58%) |
Nov 02, 2012 | 48.15 | 48.43 | 47.71 | 47.74 | 11,570,373 | -0.18(-0.39%) |
Nov 01, 2012 | 47.69 | 48.03 | 47.51 | 47.93 | 8,939,571 | +0.68(+1.43%) |
Oct 31, 2012 | 48.31 | 48.49 | 46.87 | 47.25 | 17,950,384 | +1.03(+2.23%) |
Oct 26, 2012 | 46.48 | 46.22 | 46.22 | 46.22 | 13,586,840 | -0.34(-0.73%) |
Oct 25, 2012 | 47.49 | 47.64 | 46.42 | 46.56 | 12,476,264 | -0.62(-1.31%) |
Oct 24, 2012 | 47.69 | 47.90 | 47.13 | 47.17 | 9,336,876 | -0.36(-0.76%) |
Oct 23, 2012 | 47.38 | 47.56 | 47.00 | 47.53 | 10,748,603 | -0.11(-0.23%) |
Oct 19, 2012 | 47.54 | 47.75 | 47.35 | 47.64 | 14,029,181 | +0.07(+0.15%) |
Oct 18, 2012 | 47.26 | 47.65 | 47.22 | 47.57 | 12,204,203 | +0.32(+0.67%) |
Oct 17, 2012 | 47.18 | 47.82 | 47.07 | 47.26 | 14,774,329 | +0.41(+0.87%) |
Oct 16, 2012 | 46.85 | 46.96 | 46.52 | 46.85 | 9,304,684 | +0.16(+0.35%) |
Oct 15, 2012 | 46.09 | 46.76 | 45.99 | 46.69 | 10,487,015 | +0.84(+1.83%) |
Oct 12, 2012 | 45.61 | 46.05 | 45.54 | 45.85 | 8,515,024 | +0.42(+0.93%) |
Oct 11, 2012 | 46.15 | 46.18 | 45.22 | 45.42 | 13,443,978 | -0.56(-1.22%) |
Oct 10, 2012 | 46.58 | 47.00 | 45.89 | 45.99 | 19,827,798 | -0.93(-1.99%) |
Oct 09, 2012 | 47.41 | 47.47 | 46.92 | 46.92 | 12,611,329 | -0.72(-1.50%) |
Oct 08, 2012 | 48.48 | 48.57 | 47.52 | 47.63 | 12,692,060 | -1.02(-2.09%) |
Oct 05, 2012 | 47.70 | 48.65 | 47.65 | 48.65 | 12,565,355 | +1.12(+2.36%) |
Oct 04, 2012 | 47.60 | 48.05 | 47.36 | 47.52 | 11,331,201 | -0.02(-0.05%) |
Oct 03, 2012 | 46.53 | 47.56 | 46.48 | 47.55 | 10,978,625 | +1.11(+2.39%) |
Oct 02, 2012 | 46.86 | 46.87 | 46.30 | 46.44 | 8,389,808 | -0.18(-0.40%) |
Oct 01, 2012 | 46.78 | 46.84 | 46.45 | 46.62 | 11,090,980 | +0.15(+0.33%) |
Sep 28, 2012 | 45.94 | 46.51 | 45.73 | 46.47 | 10,059,014 | +0.38(+0.82%) |
Sep 27, 2012 | 45.74 | 46.34 | 45.60 | 46.09 | 7,549,809 | +0.55(+1.20%) |
Sep 26, 2012 | 45.86 | 46.15 | 45.52 | 45.55 | 11,150,738 | -0.42(-0.92%) |
Sep 25, 2012 | 46.05 | 46.63 | 45.89 | 45.97 | 12,603,830 | +0.25(+0.56%) |
Sep 24, 2012 | 45.69 | 45.82 | 45.32 | 45.72 | 7,260,862 | -0.02(-0.05%) |
Sep 21, 2012 | 45.86 | 46.13 | 45.65 | 45.74 | 11,717,267 | +0.11(+0.24%) |
Sep 20, 2012 | 45.56 | 45.65 | 45.23 | 45.63 | 8,265,030 | -0.15(-0.32%) |
Sep 19, 2012 | 45.55 | 46.19 | 45.42 | 45.78 | 8,636,014 | +0.47(+1.04%) |
Sep 18, 2012 | 45.39 | 45.45 | 45.04 | 45.31 | 6,776,730 | -0.04(-0.08%) |
Sep 17, 2012 | 45.57 | 45.78 | 45.16 | 45.35 | 10,374,491 | -0.42(-0.93%) |
Sep 14, 2012 | 45.20 | 45.96 | 45.15 | 45.77 | 16,210,512 | +0.89(+1.99%) |
Sep 13, 2012 | 43.93 | 44.95 | 43.73 | 44.88 | 13,993,734 | +0.96(+2.19%) |
Sep 12, 2012 | 43.76 | 43.95 | 43.44 | 43.91 | 10,099,779 | +0.25(+0.58%) |
Sep 11, 2012 | 44.05 | 44.11 | 43.58 | 43.66 | 9,731,370 | -0.45(-1.01%) |
Sep 10, 2012 | 44.25 | 44.55 | 44.05 | 44.11 | 8,968,681 | +0.03(+0.07%) |
Sep 07, 2012 | 44.46 | 44.56 | 43.91 | 44.08 | 8,845,609 | -0.30(-0.68%) |
Sep 06, 2012 | 43.49 | 44.39 | 43.49 | 44.38 | 10,012,448 | +0.85(+1.96%) |
Sep 05, 2012 | 43.85 | 44.13 | 43.39 | 43.52 | 7,883,529 | -0.19(-0.44%) |
Sep 04, 2012 | 43.71 | 43.88 | 43.47 | 43.71 | 7,682,987 | +0.03(+0.07%) |
Aug 31, 2012 | 43.73 | 43.85 | 43.53 | 43.68 | 9,675,335 | +0.10(+0.23%) |
Aug 30, 2012 | 43.65 | 43.72 | 43.47 | 43.58 | 7,594,713 | -0.17(-0.39%) |
Aug 29, 2012 | 43.64 | 43.88 | 43.52 | 43.75 | 5,967,863 | +0.35(+0.82%) |
Aug 27, 2012 | 43.71 | 43.71 | 43.21 | 43.40 | 9,354,618 | -0.22(-0.51%) |
Aug 24, 2012 | 43.18 | 43.65 | 43.18 | 43.62 | 7,552,745 | +0.31(+0.73%) |
Aug 23, 2012 | 43.33 | 43.60 | 43.23 | 43.31 | 8,635,405 | -0.07(-0.16%) |
Aug 22, 2012 | 43.12 | 43.59 | 43.05 | 43.38 | 8,719,789 | +0.25(+0.57%) |
Aug 21, 2012 | 43.40 | 43.58 | 42.98 | 43.13 | 10,945,870 | -0.19(-0.44%) |
Aug 20, 2012 | 43.32 | 43.40 | 42.87 | 43.32 | 11,014,602 | -0.12(-0.28%) |
Aug 17, 2012 | 43.09 | 43.79 | 42.94 | 43.45 | 14,710,481 | +0.32(+0.75%) |
Aug 16, 2012 | 42.12 | 43.24 | 42.10 | 43.12 | 13,254,418 | +1.00(+2.38%) |
Aug 15, 2012 | 41.93 | 42.38 | 41.88 | 42.12 | 12,575,438 | +0.22(+0.53%) |
Aug 14, 2012 | 41.47 | 42.10 | 41.14 | 41.90 | 25,499,348 | +1.45(+3.58%) |
Aug 13, 2012 | 40.70 | 40.76 | 40.32 | 40.45 | 13,034,951 | -0.18(-0.45%) |
Aug 10, 2012 | 40.55 | 40.66 | 40.26 | 40.63 | 11,865,228 | -0.07(-0.17%) |
Aug 09, 2012 | 40.24 | 40.91 | 40.20 | 40.70 | 10,870,512 | +0.28(+0.68%) |
Aug 08, 2012 | 39.92 | 40.47 | 39.78 | 40.43 | 7,048,785 | +0.30(+0.74%) |
Aug 07, 2012 | 40.01 | 40.23 | 39.65 | 40.13 | 8,512,521 | +0.31(+0.77%) |
Aug 06, 2012 | 40.14 | 40.39 | 39.78 | 39.82 | 9,756,320 | -0.22(-0.55%) |
Aug 03, 2012 | 39.98 | 40.08 | 39.72 | 40.04 | 9,772,915 | +0.69(+1.75%) |
Aug 02, 2012 | 39.47 | 39.88 | 39.22 | 39.36 | 12,452,891 | -0.22(-0.56%) |
Aug 01, 2012 | 40.06 | 40.23 | 39.48 | 39.58 | 10,873,735 | -0.38(-0.96%) |
Jul 31, 2012 | 40.57 | 40.59 | 39.91 | 39.96 | 15,155,151 | -0.82(-2.01%) |
Jul 30, 2012 | 40.94 | 41.17 | 40.44 | 40.78 | 11,783,881 | -0.35(-0.86%) |
Jul 27, 2012 | 40.58 | 41.57 | 40.52 | 41.13 | 11,935,497 | +0.61(+1.51%) |
Jul 26, 2012 | 39.62 | 40.56 | 39.62 | 40.52 | 16,372,962 | +1.41(+3.60%) |
Jul 25, 2012 | 39.43 | 39.71 | 39.06 | 39.11 | 10,923,545 | -0.08(-0.20%) |
Jul 24, 2012 | 39.03 | 39.29 | 38.75 | 39.19 | 11,552,421 | +0.16(+0.41%) |
Jul 23, 2012 | 38.38 | 39.24 | 38.11 | 39.03 | 13,809,011 | +0.20(+0.51%) |
Jul 20, 2012 | 38.96 | 39.12 | 38.75 | 38.83 | 11,660,424 | -0.20(-0.51%) |
Jul 19, 2012 | 39.06 | 39.35 | 38.67 | 39.03 | 13,881,594 | +0.04(+0.10%) |
Jul 18, 2012 | 38.74 | 39.08 | 38.54 | 38.99 | 12,042,685 | +0.15(+0.37%) |
Jul 17, 2012 | 39.00 | 39.13 | 38.51 | 38.84 | 21,570,580 | -0.56(-1.42%) |
Jul 16, 2012 | 39.68 | 39.68 | 39.00 | 39.40 | 11,078,270 | -0.49(-1.23%) |
Jul 13, 2012 | 39.72 | 39.98 | 39.59 | 39.89 | 10,387,260 | +0.41(+1.05%) |
Jul 12, 2012 | 39.11 | 39.71 | 38.95 | 39.48 | 12,450,630 | -0.09(-0.23%) |
Jul 11, 2012 | 39.98 | 40.29 | 39.35 | 39.57 | 13,156,454 | -0.42(-1.05%) |
Jul 10, 2012 | 40.16 | 40.40 | 39.87 | 39.99 | 10,929,489 | +0.08(+0.19%) |
Jul 09, 2012 | 39.98 | 40.05 | 39.62 | 39.91 | 8,007,849 | -0.02(-0.06%) |
Jul 06, 2012 | 39.66 | 40.03 | 39.59 | 39.94 | 9,316,085 | +0.03(+0.08%) |
Jul 05, 2012 | 39.33 | 40.04 | 39.29 | 39.91 | 11,799,239 | +0.35(+0.89%) |
Jul 03, 2012 | 39.72 | 39.80 | 38.96 | 39.55 | 17,328,646 | -1.04(-2.57%) |
Jul 02, 2012 | 40.58 | 40.77 | 40.21 | 40.60 | 12,717,300 | +0.02(+0.04%) |
Jun 29, 2012 | 40.02 | 40.58 | 39.97 | 40.58 | 12,653,175 | +1.00(+2.51%) |
Jun 28, 2012 | 39.35 | 39.72 | 38.97 | 39.59 | 14,385,797 | +0.11(+0.27%) |
Jun 27, 2012 | 39.75 | 39.77 | 39.38 | 39.48 | 15,961,892 | -0.25(-0.64%) |
Jun 26, 2012 | 39.54 | 39.99 | 39.29 | 39.73 | 12,016,506 | +0.28(+0.70%) |
Jun 25, 2012 | 39.51 | 39.61 | 39.22 | 39.46 | 13,169,701 | -0.38(-0.96%) |
Jun 22, 2012 | 39.59 | 39.84 | 39.36 | 39.84 | 29,972,000 | +0.58(+1.48%) |
Jun 21, 2012 | 40.44 | 40.59 | 39.24 | 39.26 | 26,177,092 | -1.20(-2.97%) |
Jun 20, 2012 | 40.67 | 40.80 | 40.08 | 40.46 | 12,243,819 | -0.11(-0.26%) |
Jun 19, 2012 | 40.40 | 40.76 | 40.24 | 40.57 | 13,606,741 | +0.50(+1.24%) |
Jun 18, 2012 | 39.77 | 40.31 | 39.55 | 40.07 | 15,194,248 | +0.34(+0.87%) |
Jun 15, 2012 | 39.89 | 40.21 | 39.52 | 39.72 | 22,827,026 | -0.22(-0.56%) |
Jun 14, 2012 | 39.40 | 40.26 | 39.26 | 39.95 | 21,562,334 | +0.91(+2.33%) |
Jun 13, 2012 | 39.65 | 39.75 | 38.91 | 39.03 | 18,965,650 | -0.97(-2.43%) |
Jun 12, 2012 | 39.47 | 40.05 | 39.36 | 40.01 | 11,759,982 | +0.68(+1.73%) |
Jun 11, 2012 | 40.27 | 40.35 | 39.27 | 39.32 | 15,315,712 | -0.77(-1.91%) |
Jun 08, 2012 | 39.22 | 40.10 | 39.10 | 40.09 | 17,418,160 | +0.85(+2.17%) |
Jun 07, 2012 | 39.15 | 39.53 | 38.99 | 39.24 | 27,021,240 | +0.49(+1.26%) |
Jun 06, 2012 | 37.91 | 38.75 | 37.79 | 38.75 | 25,245,394 | +1.29(+3.43%) |
Jun 05, 2012 | 37.13 | 37.59 | 36.97 | 37.46 | 12,350,518 | +0.12(+0.33%) |
Jun 04, 2012 | 36.69 | 37.43 | 36.57 | 37.34 | 20,853,178 | +0.61(+1.67%) |
Jun 01, 2012 | 37.41 | 37.72 | 36.70 | 36.73 | 16,508,136 | -1.06(-2.80%) |
May 31, 2012 | 38.00 | 38.11 | 37.65 | 37.79 | 18,566,332 | -0.28(-0.74%) |
May 30, 2012 | 37.95 | 38.12 | 37.46 | 38.07 | 15,664,599 | -0.05(-0.14%) |
May 29, 2012 | 38.00 | 38.23 | 37.73 | 38.12 | 11,209,170 | +0.48(+1.28%) |
May 25, 2012 | 37.88 | 38.13 | 37.55 | 37.64 | 12,898,128 | -0.21(-0.54%) |
May 24, 2012 | 37.18 | 37.85 | 37.05 | 37.85 | 12,743,498 | +0.74(+1.99%) |
May 23, 2012 | 36.53 | 37.15 | 36.41 | 37.11 | 17,718,672 | +0.37(+0.99%) |
May 22, 2012 | 36.54 | 36.99 | 36.30 | 36.74 | 19,739,458 | +0.49(+1.37%) |
May 21, 2012 | 35.39 | 36.41 | 35.30 | 36.25 | 16,698,427 | +0.43(+1.19%) |
May 18, 2012 | 35.78 | 36.19 | 35.57 | 35.82 | 17,025,844 | +0.02(+0.06%) |
May 17, 2012 | 37.07 | 37.08 | 35.79 | 35.80 | 20,624,558 | -1.33(-3.59%) |
May 16, 2012 | 37.23 | 37.55 | 37.11 | 37.13 | 19,384,234 | +0.08(+0.21%) |
May 15, 2012 | 36.47 | 37.69 | 35.96 | 37.05 | 37,863,496 | -0.92(-2.43%) |
May 14, 2012 | 38.17 | 38.51 | 37.85 | 37.98 | 16,194,100 | -0.35(-0.91%) |
May 11, 2012 | 38.26 | 38.74 | 38.10 | 38.33 | 13,778,062 | -0.21(-0.55%) |
May 10, 2012 | 38.46 | 38.64 | 38.35 | 38.54 | 21,099,622 | +0.39(+1.02%) |
May 09, 2012 | 38.21 | 38.35 | 37.95 | 38.15 | 23,031,106 | -0.39(-1.01%) |
May 08, 2012 | 39.00 | 39.04 | 37.92 | 38.54 | 20,737,636 | -0.59(-1.50%) |
May 07, 2012 | 39.28 | 39.46 | 39.10 | 39.12 | 11,206,601 | -0.43(-1.10%) |
May 04, 2012 | 39.81 | 39.86 | 39.36 | 39.56 | 11,253,879 | -0.39(-0.97%) |
May 03, 2012 | 40.12 | 40.26 | 39.77 | 39.95 | 13,735,037 | -0.18(-0.46%) |
May 02, 2012 | 39.73 | 40.24 | 39.70 | 40.13 | 13,278,184 | +0.30(+0.75%) |
May 01, 2012 | 39.43 | 40.16 | 39.27 | 39.83 | 11,131,820 | +0.40(+1.02%) |
Apr 30, 2012 | 39.51 | 39.56 | 39.27 | 39.43 | 8,932,609 | -0.12(-0.31%) |
Apr 27, 2012 | 39.60 | 39.89 | 39.05 | 39.55 | 13,116,715 | +0.06(+0.15%) |
Apr 26, 2012 | 39.44 | 39.63 | 39.13 | 39.49 | 9,669,408 | -0.03(-0.08%) |
Apr 25, 2012 | 39.20 | 39.61 | 39.17 | 39.52 | 8,575,964 | +0.52(+1.33%) |
Apr 24, 2012 | 39.01 | 39.34 | 38.72 | 39.00 | 8,455,395 | +0.10(+0.25%) |
Apr 23, 2012 | 38.94 | 39.03 | 38.57 | 38.90 | 8,933,347 | -0.27(-0.70%) |
Apr 20, 2012 | 39.44 | 39.54 | 39.03 | 39.18 | 14,484,561 | -0.08(-0.19%) |
Apr 19, 2012 | 39.44 | 39.57 | 39.05 | 39.25 | 14,310,238 | -0.19(-0.48%) |
Apr 18, 2012 | 39.48 | 39.56 | 39.21 | 39.44 | 9,262,135 | -0.17(-0.42%) |
Apr 17, 2012 | 39.43 | 39.70 | 39.03 | 39.61 | 11,892,818 | +0.26(+0.66%) |
Apr 16, 2012 | 39.16 | 39.47 | 38.78 | 39.35 | 13,448,854 | +0.56(+1.43%) |
Apr 13, 2012 | 38.52 | 39.04 | 38.52 | 38.80 | 13,700,520 | +0.25(+0.65%) |
Apr 12, 2012 | 37.95 | 38.58 | 37.81 | 38.55 | 13,735,720 | +0.67(+1.77%) |
Apr 11, 2012 | 37.82 | 38.02 | 37.77 | 37.88 | 10,023,382 | +0.30(+0.79%) |
Apr 10, 2012 | 38.31 | 38.72 | 37.58 | 37.58 | 17,397,288 | -0.93(-2.41%) |
Apr 09, 2012 | 37.97 | 38.59 | 37.97 | 38.51 | 10,881,586 | -0.03(-0.08%) |
Apr 05, 2012 | 37.83 | 38.58 | 37.73 | 38.54 | 12,554,993 | +0.59(+1.54%) |
Apr 04, 2012 | 37.91 | 38.07 | 37.73 | 37.95 | 8,248,632 | -0.11(-0.30%) |
Apr 03, 2012 | 37.94 | 38.25 | 37.85 | 38.07 | 11,387,368 | +0.01(+0.02%) |
Apr 02, 2012 | 38.14 | 38.26 | 37.88 | 38.06 | 11,080,356 | -0.24(-0.64%) |
Mar 30, 2012 | 38.07 | 38.39 | 38.07 | 38.30 | 10,135,883 | +0.30(+0.80%) |
Mar 29, 2012 | 37.69 | 38.02 | 37.61 | 38.00 | 7,185,259 | +0.00(+0.00%) |
Mar 28, 2012 | 37.98 | 38.26 | 37.76 | 38.00 | 10,486,542 | -0.10(-0.26%) |
Mar 27, 2012 | 38.10 | 38.33 | 38.07 | 38.10 | 10,226,460 | -0.07(-0.18%) |
Mar 26, 2012 | 37.85 | 38.18 | 37.84 | 38.17 | 15,419,947 | +0.45(+1.19%) |
Mar 23, 2012 | 37.59 | 37.75 | 37.11 | 37.72 | 11,369,097 | -0.11(-0.28%) |
Mar 22, 2012 | 37.66 | 37.98 | 37.56 | 37.82 | 9,451,292 | -0.08(-0.22%) |
Mar 21, 2012 | 37.59 | 38.01 | 37.54 | 37.91 | 13,591,749 | +0.31(+0.83%) |
Mar 20, 2012 | 36.97 | 37.69 | 36.97 | 37.59 | 10,020,493 | +0.42(+1.13%) |
Mar 19, 2012 | 37.24 | 37.30 | 36.91 | 37.18 | 11,858,390 | -0.17(-0.45%) |
Mar 16, 2012 | 37.65 | 37.70 | 37.19 | 37.34 | 17,428,916 | -0.11(-0.30%) |
Mar 15, 2012 | 37.62 | 37.64 | 37.21 | 37.46 | 11,649,165 | -0.21(-0.55%) |
Mar 14, 2012 | 37.62 | 37.85 | 37.48 | 37.66 | 13,235,203 | +0.25(+0.67%) |
Mar 13, 2012 | 37.08 | 37.43 | 37.00 | 37.41 | 14,240,040 | +0.42(+1.13%) |
Mar 12, 2012 | 36.60 | 37.05 | 36.54 | 36.99 | 12,423,945 | +0.37(+1.02%) |
Mar 09, 2012 | 36.48 | 36.68 | 36.41 | 36.62 | 11,557,636 | +0.21(+0.59%) |
Mar 08, 2012 | 36.19 | 36.54 | 36.13 | 36.41 | 13,703,549 | +0.33(+0.91%) |
Mar 07, 2012 | 35.33 | 36.16 | 35.30 | 36.08 | 13,956,392 | +0.76(+2.16%) |
Mar 06, 2012 | 35.51 | 35.57 | 35.11 | 35.32 | 11,922,250 | -0.54(-1.51%) |
Mar 05, 2012 | 35.78 | 36.08 | 35.52 | 35.86 | 11,953,088 | -0.02(-0.04%) |
Mar 02, 2012 | 35.90 | 36.04 | 35.77 | 35.87 | 7,819,269 | -0.04(-0.11%) |
Mar 01, 2012 | 35.96 | 36.24 | 35.78 | 35.91 | 10,496,078 | -0.08(-0.23%) |
Feb 29, 2012 | 35.72 | 36.17 | 35.71 | 35.99 | 14,983,486 | +0.26(+0.72%) |
Feb 28, 2012 | 35.71 | 35.81 | 35.43 | 35.74 | 10,503,579 | +0.23(+0.64%) |
Feb 27, 2012 | 35.34 | 35.84 | 35.25 | 35.51 | 12,957,623 | -0.04(-0.11%) |
Feb 24, 2012 | 35.56 | 35.67 | 35.40 | 35.55 | 12,859,803 | +0.02(+0.06%) |
Feb 23, 2012 | 35.22 | 35.71 | 35.20 | 35.53 | 12,200,915 | +0.29(+0.82%) |
Feb 22, 2012 | 35.41 | 35.75 | 35.15 | 35.24 | 15,382,442 | -0.26(-0.75%) |
Feb 21, 2012 | 36.37 | 36.37 | 35.29 | 35.50 | 27,060,120 | +0.16(+0.45%) |
Feb 17, 2012 | 34.92 | 35.35 | 34.87 | 35.34 | 15,273,651 | +0.59(+1.70%) |
Feb 16, 2012 | 34.72 | 34.98 | 34.59 | 34.75 | 9,852,324 | +0.17(+0.48%) |
Feb 15, 2012 | 34.63 | 34.94 | 34.54 | 34.59 | 9,869,073 | -0.26(-0.76%) |
Feb 14, 2012 | 34.70 | 34.97 | 34.56 | 34.85 | 10,198,770 | +0.10(+0.28%) |
Feb 13, 2012 | 34.44 | 34.89 | 34.39 | 34.75 | 12,137,331 | +0.45(+1.32%) |
Feb 10, 2012 | 34.03 | 34.30 | 34.00 | 34.30 | 6,642,359 | +0.05(+0.13%) |
Feb 09, 2012 | 34.25 | 34.33 | 33.92 | 34.25 | 7,079,248 | +0.08(+0.22%) |
Feb 08, 2012 | 34.40 | 34.41 | 33.93 | 34.18 | 9,992,784 | -0.22(-0.64%) |
Feb 07, 2012 | 34.15 | 34.49 | 34.13 | 34.40 | 12,845,748 | +0.20(+0.58%) |
Feb 06, 2012 | 34.09 | 34.26 | 34.04 | 34.20 | 10,693,435 | +0.02(+0.07%) |
Feb 03, 2012 | 33.91 | 34.25 | 33.91 | 34.18 | 13,774,423 | +0.54(+1.60%) |
Feb 02, 2012 | 33.71 | 33.76 | 33.52 | 33.64 | 11,845,918 | -0.01(-0.02%) |
Feb 01, 2012 | 33.82 | 33.98 | 33.61 | 33.65 | 14,413,665 | +0.06(+0.18%) |
Jan 31, 2012 | 33.95 | 34.24 | 33.49 | 33.59 | 13,664,062 | -0.29(-0.85%) |
Jan 30, 2012 | 33.73 | 33.89 | 33.46 | 33.88 | 8,885,238 | -0.08(-0.22%) |
Jan 27, 2012 | 33.85 | 34.05 | 33.60 | 33.95 | 10,474,042 | -0.06(-0.18%) |
Jan 26, 2012 | 34.31 | 34.31 | 33.65 | 34.01 | 14,742,141 | -0.23(-0.69%) |
Jan 25, 2012 | 33.92 | 34.36 | 33.75 | 34.25 | 13,123,296 | +0.23(+0.67%) |
Jan 24, 2012 | 33.82 | 34.15 | 33.72 | 34.02 | 14,475,154 | +0.06(+0.18%) |
Jan 23, 2012 | 33.54 | 34.04 | 33.28 | 33.96 | 18,210,292 | +0.28(+0.83%) |
Jan 20, 2012 | 34.39 | 34.43 | 33.53 | 33.68 | 16,637,624 | -0.68(-1.98%) |
Jan 19, 2012 | 33.95 | 34.37 | 33.64 | 34.36 | 20,779,016 | +0.40(+1.18%) |
Jan 18, 2012 | 33.08 | 34.04 | 33.07 | 33.96 | 17,374,796 | +0.86(+2.61%) |
Jan 17, 2012 | 33.00 | 33.26 | 32.93 | 33.10 | 10,188,168 | +0.17(+0.53%) |
Jan 13, 2012 | 32.62 | 32.94 | 32.47 | 32.92 | 10,673,244 | +0.09(+0.28%) |
Jan 12, 2012 | 32.98 | 33.04 | 32.64 | 32.83 | 11,167,549 | -0.05(-0.16%) |
Jan 11, 2012 | 32.93 | 32.99 | 32.66 | 32.88 | 10,866,068 | -0.05(-0.16%) |
Jan 10, 2012 | 32.94 | 32.99 | 32.62 | 32.94 | 9,908,523 | +0.23(+0.69%) |
Jan 09, 2012 | 32.67 | 32.76 | 32.35 | 32.71 | 9,709,291 | +0.02(+0.07%) |
Jan 06, 2012 | 32.54 | 32.76 | 32.39 | 32.69 | 9,628,924 | +0.08(+0.26%) |
Jan 05, 2012 | 32.26 | 32.69 | 32.08 | 32.60 | 13,540,037 | +0.26(+0.82%) |
Jan 04, 2012 | 31.83 | 32.48 | 31.72 | 32.34 | 14,650,695 | +0.53(+1.67%) |
Dec 30, 2011 | 31.79 | 32.02 | 31.79 | 31.81 | 6,309,019 | +0.02(+0.07%) |
Dec 29, 2011 | 31.56 | 31.80 | 31.46 | 31.79 | 8,309,513 | +0.36(+1.16%) |
Dec 28, 2011 | 31.95 | 32.07 | 31.42 | 31.42 | 6,779,845 | -0.52(-1.63%) |
Dec 27, 2011 | 31.77 | 32.14 | 31.72 | 31.95 | 6,283,780 | +0.10(+0.31%) |
Dec 23, 2011 | 31.77 | 31.88 | 31.55 | 31.85 | 5,753,649 | +0.07(+0.21%) |
Dec 21, 2011 | 31.72 | 31.82 | 31.45 | 31.78 | 15,947,631 | +0.04(+0.12%) |
Dec 20, 2011 | 30.86 | 31.77 | 30.86 | 31.74 | 26,526,990 | +1.32(+4.35%) |
Dec 19, 2011 | 30.50 | 30.88 | 30.35 | 30.42 | 11,764,482 | -0.17(-0.54%) |
Dec 16, 2011 | 30.08 | 30.68 | 30.07 | 30.58 | 26,715,566 | +0.76(+2.54%) |
Dec 15, 2011 | 29.98 | 30.24 | 29.80 | 29.83 | 14,251,962 | +0.21(+0.72%) |
Dec 14, 2011 | 29.79 | 29.94 | 29.39 | 29.62 | 15,970,988 | -0.28(-0.94%) |
Dec 13, 2011 | 30.43 | 30.46 | 29.78 | 29.90 | 14,934,613 | -0.41(-1.35%) |
Dec 12, 2011 | 30.15 | 30.35 | 29.74 | 30.30 | 14,640,727 | -0.14(-0.45%) |
Dec 09, 2011 | 30.36 | 30.58 | 30.26 | 30.44 | 13,626,792 | +0.24(+0.80%) |
Dec 08, 2011 | 30.64 | 30.87 | 30.15 | 30.20 | 15,860,053 | -0.62(-2.01%) |
Dec 07, 2011 | 30.33 | 30.97 | 30.30 | 30.82 | 16,118,009 | +0.31(+1.02%) |
Dec 06, 2011 | 30.33 | 30.81 | 30.24 | 30.51 | 16,520,823 | +0.07(+0.22%) |
Dec 05, 2011 | 30.37 | 30.71 | 30.11 | 30.44 | 18,454,936 | +0.22(+0.73%) |
Dec 02, 2011 | 30.03 | 30.61 | 30.02 | 30.22 | 23,669,716 | +0.45(+1.53%) |