Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 36.10 | 36.24 | 36.02 | 36.12 | 2,269,164 | +0.06(+0.16%) |
Nov 29, 2012 | 36.01 | 36.19 | 35.96 | 36.06 | 2,350,633 | +0.39(+1.09%) |
Nov 28, 2012 | 35.40 | 35.68 | 35.33 | 35.67 | 2,197,084 | +0.42(+1.21%) |
Nov 27, 2012 | 35.33 | 35.43 | 35.20 | 35.25 | 2,551,973 | -0.10(-0.30%) |
Nov 26, 2012 | 35.14 | 35.37 | 35.06 | 35.35 | 3,062,884 | +0.06(+0.18%) |
Nov 23, 2012 | 35.19 | 35.37 | 35.14 | 35.29 | 2,209,581 | +0.70(+2.04%) |
Nov 21, 2012 | 34.59 | 34.62 | 34.48 | 34.59 | 1,868,273 | +0.19(+0.54%) |
Nov 20, 2012 | 34.21 | 34.43 | 34.17 | 34.40 | 2,340,198 | -0.23(-0.67%) |
Nov 19, 2012 | 34.63 | 34.72 | 34.54 | 34.63 | 1,882,680 | +0.29(+0.83%) |
Nov 16, 2012 | 34.44 | 34.45 | 34.11 | 34.35 | 3,233,007 | +0.02(+0.05%) |
Nov 15, 2012 | 34.55 | 34.62 | 34.21 | 34.33 | 4,081,944 | -0.38(-1.11%) |
Nov 14, 2012 | 35.02 | 35.04 | 34.65 | 34.71 | 2,997,148 | -0.18(-0.52%) |
Nov 13, 2012 | 34.92 | 35.23 | 34.87 | 34.89 | 2,306,189 | -0.03(-0.10%) |
Nov 12, 2012 | 35.22 | 35.27 | 34.91 | 34.93 | 2,135,556 | -0.17(-0.50%) |
Nov 09, 2012 | 35.07 | 35.31 | 35.03 | 35.10 | 2,577,957 | +0.13(+0.37%) |
Nov 08, 2012 | 35.09 | 35.26 | 34.95 | 34.98 | 2,241,377 | -0.01(-0.03%) |
Nov 07, 2012 | 35.03 | 35.14 | 34.78 | 34.99 | 3,950,760 | -0.14(-0.40%) |
Nov 06, 2012 | 34.90 | 35.27 | 34.84 | 35.13 | 3,207,775 | -0.09(-0.26%) |
Nov 05, 2012 | 35.18 | 35.29 | 35.05 | 35.22 | 1,633,047 | -0.09(-0.26%) |
Nov 02, 2012 | 35.39 | 35.59 | 35.30 | 35.31 | 2,117,634 | -0.10(-0.28%) |
Nov 01, 2012 | 35.11 | 35.52 | 35.10 | 35.41 | 3,616,529 | +0.22(+0.61%) |
Oct 31, 2012 | 35.29 | 35.38 | 34.93 | 35.20 | 3,587,368 | -0.22(-0.62%) |
Oct 26, 2012 | 35.32 | 35.42 | 35.42 | 35.42 | 2,624,263 | -0.17(-0.47%) |
Oct 25, 2012 | 35.49 | 35.62 | 35.34 | 35.59 | 5,057,591 | -0.15(-0.42%) |
Oct 24, 2012 | 35.87 | 35.91 | 35.64 | 35.74 | 4,139,104 | -0.19(-0.52%) |
Oct 23, 2012 | 36.13 | 36.16 | 35.84 | 35.92 | 3,851,955 | -0.83(-2.26%) |
Oct 19, 2012 | 37.10 | 37.12 | 36.71 | 36.76 | 2,019,726 | -0.34(-0.91%) |
Oct 18, 2012 | 37.21 | 37.30 | 37.03 | 37.09 | 2,727,219 | +0.13(+0.36%) |
Oct 17, 2012 | 37.00 | 37.05 | 36.90 | 36.96 | 1,908,069 | +0.18(+0.49%) |
Oct 16, 2012 | 36.86 | 36.90 | 36.20 | 36.78 | 3,082,998 | +0.51(+1.40%) |
Oct 15, 2012 | 36.23 | 36.33 | 36.13 | 36.27 | 2,359,086 | +0.41(+1.14%) |
Oct 12, 2012 | 35.91 | 36.03 | 35.83 | 35.87 | 1,270,550 | +0.07(+0.19%) |
Oct 11, 2012 | 36.05 | 36.07 | 35.76 | 35.80 | 1,239,388 | -0.06(-0.18%) |
Oct 10, 2012 | 35.99 | 36.07 | 35.77 | 35.86 | 1,792,746 | -0.23(-0.65%) |
Oct 09, 2012 | 36.41 | 36.44 | 36.09 | 36.09 | 2,992,866 | -0.52(-1.43%) |
Oct 08, 2012 | 36.42 | 36.66 | 36.35 | 36.62 | 4,379,503 | +0.12(+0.32%) |
Oct 05, 2012 | 36.63 | 36.70 | 36.40 | 36.50 | 2,760,989 | -0.02(-0.05%) |
Oct 04, 2012 | 36.21 | 36.57 | 36.17 | 36.52 | 3,001,664 | +0.52(+1.44%) |
Oct 03, 2012 | 36.09 | 36.12 | 35.98 | 36.00 | 1,514,035 | -0.20(-0.56%) |
Oct 02, 2012 | 36.30 | 36.30 | 36.08 | 36.20 | 2,156,784 | +0.24(+0.68%) |
Oct 01, 2012 | 35.66 | 36.22 | 35.83 | 35.96 | 3,179,344 | +0.30(+0.83%) |
Sep 28, 2012 | 35.88 | 35.88 | 35.56 | 35.66 | 2,783,739 | -0.15(-0.41%) |
Sep 27, 2012 | 35.84 | 35.88 | 35.58 | 35.81 | 1,926,829 | +0.36(+1.02%) |
Sep 26, 2012 | 35.62 | 35.64 | 35.38 | 35.45 | 2,094,035 | -0.33(-0.91%) |
Sep 25, 2012 | 35.77 | 36.03 | 35.76 | 35.77 | 3,479,975 | +0.06(+0.18%) |
Sep 24, 2012 | 35.76 | 35.80 | 35.67 | 35.71 | 2,843,765 | +0.05(+0.13%) |
Sep 21, 2012 | 35.61 | 35.76 | 35.55 | 35.66 | 4,008,538 | +0.40(+1.14%) |
Sep 20, 2012 | 35.12 | 35.28 | 35.10 | 35.26 | 2,018,884 | +0.14(+0.40%) |
Sep 19, 2012 | 35.13 | 35.22 | 35.07 | 35.12 | 2,030,788 | +0.10(+0.30%) |
Sep 18, 2012 | 34.94 | 35.09 | 34.86 | 35.02 | 3,586,572 | -0.01(-0.03%) |
Sep 17, 2012 | 35.13 | 35.21 | 34.93 | 35.03 | 3,909,408 | +0.18(+0.52%) |
Sep 14, 2012 | 34.96 | 35.02 | 34.76 | 34.85 | 3,504,710 | -0.12(-0.33%) |
Sep 13, 2012 | 34.72 | 34.98 | 34.57 | 34.96 | 2,393,341 | +0.35(+1.01%) |
Sep 12, 2012 | 34.54 | 34.68 | 34.47 | 34.61 | 2,981,954 | -0.06(-0.17%) |
Sep 11, 2012 | 34.66 | 34.77 | 34.61 | 34.67 | 3,049,934 | +0.36(+1.03%) |
Sep 10, 2012 | 34.55 | 34.63 | 34.29 | 34.32 | 2,960,430 | -0.52(-1.50%) |
Sep 07, 2012 | 34.84 | 34.90 | 34.74 | 34.84 | 3,719,828 | -0.01(-0.03%) |
Sep 06, 2012 | 34.70 | 34.93 | 34.67 | 34.85 | 3,526,572 | +0.45(+1.30%) |
Sep 05, 2012 | 34.47 | 34.60 | 34.29 | 34.40 | 2,970,390 | +0.33(+0.97%) |
Sep 04, 2012 | 34.11 | 34.17 | 34.02 | 34.07 | 2,379,384 | -0.28(-0.81%) |
Aug 31, 2012 | 34.53 | 34.59 | 34.25 | 34.35 | 2,423,048 | +0.15(+0.44%) |
Aug 30, 2012 | 34.50 | 34.51 | 34.17 | 34.20 | 4,060,671 | -0.16(-0.47%) |
Aug 29, 2012 | 34.36 | 34.45 | 34.31 | 34.36 | 1,858,805 | -0.21(-0.61%) |
Aug 27, 2012 | 34.71 | 34.79 | 34.56 | 34.57 | 3,420,761 | -0.37(-1.07%) |
Aug 24, 2012 | 34.83 | 35.06 | 34.82 | 34.95 | 1,821,445 | +0.05(+0.15%) |
Aug 23, 2012 | 34.85 | 34.95 | 34.72 | 34.89 | 4,320,894 | -0.17(-0.50%) |
Aug 22, 2012 | 34.95 | 35.11 | 34.86 | 35.07 | 3,002,508 | +0.05(+0.15%) |
Aug 21, 2012 | 35.10 | 35.31 | 34.96 | 35.02 | 3,499,307 | +0.04(+0.12%) |
Aug 20, 2012 | 34.81 | 35.07 | 34.79 | 34.98 | 3,048,883 | -0.17(-0.50%) |
Aug 17, 2012 | 34.96 | 35.15 | 34.82 | 35.15 | 7,117,987 | -0.08(-0.23%) |
Aug 16, 2012 | 35.11 | 35.29 | 34.98 | 35.23 | 9,940,995 | +0.30(+0.87%) |
Aug 15, 2012 | 34.97 | 35.08 | 34.81 | 34.93 | 15,842,831 | +0.20(+0.59%) |
Aug 14, 2012 | 34.54 | 34.75 | 34.47 | 34.72 | 6,175,441 | +0.49(+1.43%) |
Aug 13, 2012 | 34.21 | 34.29 | 34.10 | 34.24 | 2,403,373 | +0.08(+0.24%) |
Aug 10, 2012 | 33.94 | 34.35 | 33.92 | 34.15 | 2,405,913 | -0.03(-0.10%) |
Aug 09, 2012 | 34.20 | 34.32 | 34.15 | 34.19 | 2,244,091 | -0.20(-0.58%) |
Aug 08, 2012 | 34.30 | 34.48 | 34.28 | 34.39 | 5,882,517 | -0.06(-0.19%) |
Aug 07, 2012 | 34.56 | 34.56 | 34.41 | 34.45 | 4,046,464 | -0.01(-0.02%) |
Aug 06, 2012 | 34.64 | 34.67 | 34.41 | 34.46 | 4,419,107 | +0.12(+0.34%) |
Aug 03, 2012 | 34.41 | 34.60 | 34.31 | 34.34 | 5,118,234 | +0.30(+0.87%) |
Aug 02, 2012 | 34.11 | 34.29 | 33.81 | 34.04 | 5,556,374 | +0.12(+0.34%) |
Aug 01, 2012 | 34.33 | 34.33 | 32.08 | 33.93 | 17,308,002 | -0.20(-0.58%) |
Jul 31, 2012 | 34.08 | 34.31 | 34.04 | 34.13 | 6,246,219 | +0.29(+0.84%) |
Jul 30, 2012 | 33.75 | 34.00 | 33.74 | 33.84 | 3,085,977 | -0.29(-0.84%) |
Jul 27, 2012 | 33.94 | 34.20 | 33.88 | 34.13 | 4,765,002 | +0.54(+1.61%) |
Jul 26, 2012 | 33.58 | 33.71 | 33.51 | 33.58 | 2,976,557 | +0.47(+1.42%) |
Jul 25, 2012 | 33.04 | 33.12 | 32.89 | 33.11 | 4,988,022 | +0.16(+0.48%) |
Jul 24, 2012 | 33.00 | 33.01 | 32.76 | 32.96 | 6,463,605 | -0.21(-0.63%) |
Jul 23, 2012 | 32.77 | 33.18 | 32.75 | 33.16 | 4,109,046 | -0.07(-0.21%) |
Jul 20, 2012 | 33.18 | 33.32 | 33.14 | 33.23 | 3,372,825 | -0.16(-0.47%) |
Jul 19, 2012 | 33.18 | 33.44 | 33.14 | 33.39 | 4,262,197 | +0.58(+1.77%) |
Jul 18, 2012 | 32.56 | 32.89 | 32.55 | 32.81 | 1,966,000 | +0.12(+0.36%) |
Jul 17, 2012 | 32.62 | 32.78 | 32.29 | 32.69 | 2,341,034 | +0.05(+0.16%) |
Jul 16, 2012 | 32.46 | 32.71 | 32.43 | 32.64 | 1,419,517 | +0.17(+0.54%) |
Jul 13, 2012 | 32.15 | 32.51 | 32.15 | 32.47 | 1,469,798 | +0.19(+0.58%) |
Jul 12, 2012 | 32.11 | 32.37 | 32.10 | 32.28 | 1,337,084 | -0.13(-0.40%) |
Jul 11, 2012 | 32.37 | 32.50 | 32.24 | 32.41 | 1,469,101 | +0.26(+0.80%) |
Jul 10, 2012 | 32.25 | 32.38 | 32.12 | 32.15 | 2,100,955 | -0.37(-1.15%) |
Jul 09, 2012 | 32.46 | 32.54 | 32.36 | 32.52 | 2,243,675 | +0.17(+0.54%) |
Jul 06, 2012 | 32.35 | 32.44 | 32.24 | 32.35 | 1,439,053 | -0.12(-0.38%) |
Jul 05, 2012 | 32.32 | 32.52 | 32.29 | 32.47 | 2,241,542 | -0.32(-0.98%) |
Jul 03, 2012 | 32.64 | 32.87 | 32.51 | 32.79 | 3,091,345 | +0.10(+0.32%) |
Jul 02, 2012 | 32.47 | 32.70 | 32.36 | 32.69 | 2,439,927 | +0.15(+0.45%) |
Jun 29, 2012 | 32.57 | 32.58 | 32.37 | 32.54 | 2,318,748 | +0.57(+1.78%) |
Jun 28, 2012 | 31.76 | 31.99 | 31.60 | 31.97 | 1,925,355 | +0.06(+0.20%) |
Jun 27, 2012 | 31.85 | 32.04 | 31.77 | 31.91 | 1,931,747 | +0.26(+0.83%) |
Jun 26, 2012 | 31.57 | 31.76 | 31.49 | 31.65 | 1,851,443 | +0.13(+0.41%) |
Jun 25, 2012 | 31.55 | 31.56 | 31.37 | 31.52 | 1,894,444 | -0.43(-1.35%) |
Jun 22, 2012 | 32.09 | 32.12 | 31.85 | 31.95 | 2,194,184 | +0.17(+0.53%) |
Jun 21, 2012 | 32.06 | 32.18 | 31.74 | 31.78 | 1,976,477 | -0.33(-1.03%) |
Jun 20, 2012 | 32.04 | 32.28 | 31.94 | 32.11 | 3,578,464 | +0.03(+0.09%) |
Jun 19, 2012 | 32.01 | 32.24 | 31.97 | 32.08 | 3,560,297 | +0.64(+2.04%) |
Jun 18, 2012 | 31.37 | 31.58 | 31.32 | 31.44 | 2,425,275 | +0.19(+0.61%) |
Jun 15, 2012 | 31.16 | 31.31 | 31.13 | 31.25 | 3,094,358 | +0.05(+0.17%) |
Jun 14, 2012 | 31.19 | 31.29 | 31.06 | 31.20 | 3,180,091 | +0.05(+0.17%) |
Jun 13, 2012 | 31.04 | 31.37 | 30.98 | 31.14 | 3,900,500 | +0.34(+1.10%) |
Jun 12, 2012 | 30.66 | 30.85 | 30.50 | 30.81 | 2,652,141 | +0.52(+1.73%) |
Jun 11, 2012 | 30.62 | 30.63 | 30.25 | 30.28 | 3,029,372 | -0.26(-0.86%) |
Jun 08, 2012 | 30.32 | 30.57 | 30.23 | 30.55 | 2,864,920 | +0.17(+0.56%) |
Jun 07, 2012 | 30.61 | 30.63 | 30.34 | 30.38 | 3,220,919 | -0.13(-0.44%) |
Jun 06, 2012 | 30.07 | 30.51 | 30.05 | 30.51 | 2,858,411 | +0.54(+1.81%) |
Jun 05, 2012 | 29.95 | 30.03 | 29.90 | 29.97 | 2,713,578 | -0.15(-0.48%) |
Jun 04, 2012 | 30.06 | 30.18 | 29.95 | 30.11 | 3,105,020 | -0.06(-0.19%) |
Jun 01, 2012 | 30.10 | 30.23 | 29.89 | 30.17 | 3,152,888 | -0.12(-0.38%) |
May 31, 2012 | 30.45 | 30.47 | 30.15 | 30.29 | 2,839,833 | +0.02(+0.06%) |
May 30, 2012 | 30.56 | 30.61 | 30.26 | 30.27 | 3,999,168 | -0.15(-0.50%) |
May 29, 2012 | 30.55 | 30.63 | 30.32 | 30.42 | 2,278,579 | +0.17(+0.58%) |
May 25, 2012 | 30.22 | 30.42 | 30.17 | 30.25 | 1,527,798 | +0.13(+0.44%) |
May 24, 2012 | 30.10 | 30.29 | 29.96 | 30.11 | 2,487,510 | +0.09(+0.29%) |
May 23, 2012 | 30.29 | 30.32 | 29.81 | 30.03 | 3,018,031 | -0.38(-1.24%) |
May 22, 2012 | 30.43 | 30.66 | 30.25 | 30.41 | 2,609,997 | +0.13(+0.42%) |
May 21, 2012 | 30.11 | 30.30 | 30.04 | 30.28 | 2,414,303 | +0.17(+0.56%) |
May 18, 2012 | 30.25 | 30.27 | 29.95 | 30.11 | 3,314,071 | +0.07(+0.23%) |
May 17, 2012 | 30.38 | 30.42 | 30.03 | 30.04 | 2,498,456 | -0.29(-0.96%) |
May 16, 2012 | 30.32 | 30.50 | 30.23 | 30.33 | 3,286,690 | -0.11(-0.36%) |
May 15, 2012 | 30.48 | 30.63 | 30.41 | 30.44 | 2,814,295 | -0.21(-0.68%) |
May 14, 2012 | 30.67 | 30.81 | 30.64 | 30.65 | 3,685,376 | -0.27(-0.87%) |
May 11, 2012 | 30.88 | 31.20 | 30.87 | 30.92 | 2,147,203 | +0.05(+0.17%) |
May 10, 2012 | 30.85 | 31.00 | 30.77 | 30.87 | 3,649,875 | -0.06(-0.21%) |
May 09, 2012 | 30.85 | 31.11 | 30.80 | 30.93 | 3,983,543 | -0.49(-1.56%) |
May 08, 2012 | 31.45 | 31.51 | 31.26 | 31.42 | 4,442,450 | -0.23(-0.74%) |
May 07, 2012 | 31.50 | 31.72 | 31.46 | 31.65 | 2,724,384 | +0.16(+0.50%) |
May 04, 2012 | 31.74 | 31.81 | 31.41 | 31.49 | 4,196,313 | -0.10(-0.31%) |
May 03, 2012 | 31.66 | 31.70 | 31.48 | 31.59 | 3,946,846 | -0.17(-0.53%) |
May 02, 2012 | 31.84 | 31.86 | 31.61 | 31.76 | 5,213,812 | -0.38(-1.20%) |
May 01, 2012 | 32.18 | 32.33 | 32.05 | 32.15 | 2,597,615 | +0.03(+0.09%) |
Apr 30, 2012 | 32.21 | 32.23 | 32.02 | 32.12 | 2,042,541 | +0.09(+0.27%) |
Apr 27, 2012 | 32.12 | 32.22 | 32.01 | 32.03 | 2,571,884 | -0.05(-0.16%) |
Apr 26, 2012 | 31.98 | 32.13 | 31.90 | 32.08 | 2,762,504 | +0.15(+0.47%) |
Apr 25, 2012 | 31.78 | 32.05 | 31.70 | 31.93 | 3,935,024 | +0.02(+0.07%) |
Apr 24, 2012 | 31.91 | 32.08 | 31.83 | 31.91 | 4,546,274 | -0.47(-1.46%) |
Apr 23, 2012 | 32.37 | 32.48 | 32.16 | 32.38 | 3,450,070 | -0.44(-1.35%) |
Apr 20, 2012 | 32.76 | 32.91 | 32.69 | 32.82 | 4,146,775 | +0.53(+1.64%) |
Apr 19, 2012 | 32.22 | 32.45 | 32.13 | 32.29 | 5,760,645 | +0.01(+0.04%) |
Apr 18, 2012 | 32.08 | 32.43 | 32.08 | 32.28 | 4,451,645 | -0.09(-0.29%) |
Apr 17, 2012 | 32.11 | 32.48 | 32.09 | 32.37 | 5,642,202 | +0.24(+0.74%) |
Apr 16, 2012 | 31.77 | 32.15 | 31.71 | 32.13 | 9,165,418 | +0.51(+1.60%) |
Apr 13, 2012 | 31.62 | 31.73 | 31.47 | 31.63 | 6,051,661 | -0.39(-1.22%) |
Apr 12, 2012 | 31.74 | 32.04 | 31.73 | 32.02 | 4,949,202 | +0.37(+1.16%) |
Apr 11, 2012 | 31.55 | 31.81 | 31.54 | 31.65 | 7,785,641 | +0.07(+0.22%) |
Apr 10, 2012 | 31.85 | 31.96 | 31.58 | 31.58 | 6,064,044 | -0.27(-0.86%) |
Apr 09, 2012 | 31.94 | 31.97 | 31.73 | 31.85 | 2,010,221 | -0.07(-0.22%) |
Apr 05, 2012 | 31.92 | 32.02 | 31.82 | 31.92 | 2,528,417 | -0.14(-0.44%) |
Apr 04, 2012 | 32.14 | 32.24 | 31.90 | 32.06 | 6,088,408 | -0.48(-1.48%) |
Apr 03, 2012 | 32.79 | 32.82 | 32.47 | 32.55 | 3,794,368 | -0.23(-0.69%) |
Apr 02, 2012 | 32.43 | 32.87 | 32.38 | 32.77 | 3,567,139 | +0.52(+1.61%) |
Mar 30, 2012 | 32.17 | 32.32 | 32.02 | 32.26 | 4,237,332 | +0.13(+0.42%) |
Mar 29, 2012 | 31.87 | 32.12 | 31.84 | 32.12 | 3,317,572 | -0.12(-0.38%) |
Mar 28, 2012 | 32.36 | 32.37 | 32.09 | 32.24 | 3,011,158 | +0.00(+0.00%) |
Mar 27, 2012 | 32.18 | 32.28 | 32.10 | 32.24 | 3,802,380 | -0.16(-0.49%) |
Mar 26, 2012 | 32.31 | 32.41 | 32.25 | 32.40 | 3,138,843 | +0.23(+0.72%) |
Mar 23, 2012 | 32.06 | 32.20 | 32.01 | 32.17 | 3,672,651 | +0.01(+0.02%) |
Mar 22, 2012 | 31.96 | 32.24 | 31.96 | 32.16 | 4,222,432 | -0.05(-0.16%) |
Mar 21, 2012 | 32.23 | 32.31 | 32.10 | 32.22 | 4,842,323 | -0.07(-0.22%) |
Mar 20, 2012 | 32.19 | 32.38 | 32.16 | 32.29 | 12,113,756 | -0.05(-0.16%) |
Mar 19, 2012 | 31.94 | 32.43 | 31.91 | 32.34 | 5,890,577 | +0.44(+1.39%) |
Mar 16, 2012 | 31.73 | 31.91 | 31.70 | 31.90 | 4,056,954 | +0.28(+0.88%) |
Mar 15, 2012 | 31.60 | 31.78 | 31.49 | 31.62 | 4,246,588 | +0.02(+0.07%) |
Mar 14, 2012 | 31.81 | 31.89 | 31.51 | 31.59 | 3,855,755 | -0.32(-1.00%) |
Mar 13, 2012 | 31.81 | 31.98 | 31.77 | 31.91 | 2,963,165 | +0.08(+0.26%) |
Mar 12, 2012 | 31.79 | 31.89 | 31.71 | 31.83 | 2,618,512 | +0.15(+0.46%) |
Mar 09, 2012 | 31.64 | 31.74 | 31.59 | 31.69 | 2,736,254 | +0.17(+0.55%) |
Mar 08, 2012 | 31.38 | 31.60 | 31.27 | 31.51 | 3,368,819 | +0.38(+1.22%) |
Mar 07, 2012 | 31.02 | 31.34 | 31.00 | 31.13 | 4,034,384 | +0.10(+0.32%) |
Mar 06, 2012 | 31.31 | 31.36 | 30.98 | 31.03 | 5,550,962 | -0.63(-1.99%) |
Mar 05, 2012 | 31.73 | 31.82 | 31.65 | 31.66 | 3,667,300 | +0.22(+0.68%) |
Mar 02, 2012 | 31.34 | 31.55 | 31.30 | 31.45 | 3,860,310 | -0.32(-1.01%) |
Mar 01, 2012 | 31.71 | 31.85 | 31.69 | 31.77 | 2,896,374 | +0.03(+0.11%) |
Feb 29, 2012 | 31.94 | 32.07 | 31.72 | 31.73 | 4,889,619 | -0.44(-1.36%) |
Feb 28, 2012 | 31.99 | 32.21 | 31.90 | 32.17 | 5,103,397 | +0.12(+0.38%) |
Feb 27, 2012 | 31.96 | 32.16 | 31.95 | 32.05 | 5,115,364 | +0.01(+0.04%) |
Feb 24, 2012 | 32.00 | 32.22 | 32.00 | 32.03 | 7,871,930 | -0.07(-0.23%) |
Feb 23, 2012 | 31.96 | 32.11 | 31.85 | 32.11 | 5,201,706 | +0.30(+0.93%) |
Feb 22, 2012 | 31.78 | 31.99 | 31.67 | 31.81 | 5,430,376 | -0.03(-0.09%) |
Feb 21, 2012 | 31.92 | 32.03 | 31.73 | 31.84 | 10,505,692 | +0.32(+1.01%) |
Feb 17, 2012 | 31.52 | 31.57 | 31.39 | 31.52 | 12,033,690 | -0.01(-0.04%) |
Feb 16, 2012 | 31.21 | 31.57 | 31.18 | 31.53 | 11,838,182 | +0.28(+0.89%) |
Feb 15, 2012 | 31.37 | 31.45 | 31.21 | 31.25 | 7,440,741 | -0.12(-0.39%) |
Feb 14, 2012 | 31.36 | 31.47 | 31.20 | 31.38 | 5,040,494 | -0.12(-0.37%) |
Feb 13, 2012 | 31.43 | 31.59 | 31.38 | 31.49 | 3,432,503 | +0.36(+1.16%) |
Feb 10, 2012 | 31.04 | 31.17 | 31.00 | 31.13 | 3,718,799 | -0.26(-0.82%) |
Feb 09, 2012 | 31.47 | 31.50 | 31.33 | 31.39 | 3,637,288 | +0.11(+0.36%) |
Feb 08, 2012 | 31.38 | 31.46 | 31.17 | 31.28 | 4,012,950 | -0.25(-0.80%) |
Feb 07, 2012 | 31.46 | 31.56 | 31.31 | 31.53 | 4,767,104 | +0.30(+0.96%) |
Feb 06, 2012 | 30.96 | 31.35 | 30.93 | 31.23 | 6,889,964 | +0.19(+0.61%) |
Feb 03, 2012 | 31.04 | 31.20 | 30.96 | 31.04 | 4,657,844 | +0.03(+0.11%) |
Feb 02, 2012 | 31.00 | 31.05 | 30.84 | 31.00 | 5,111,913 | +0.16(+0.51%) |
Feb 01, 2012 | 30.85 | 31.12 | 30.70 | 30.85 | 7,012,689 | +0.57(+1.88%) |
Jan 31, 2012 | 30.37 | 30.38 | 30.12 | 30.28 | 4,566,657 | +0.03(+0.11%) |
Jan 30, 2012 | 30.27 | 30.32 | 30.16 | 30.25 | 3,955,017 | -0.06(-0.20%) |
Jan 27, 2012 | 30.33 | 30.45 | 30.25 | 30.31 | 4,722,828 | -0.22(-0.71%) |
Jan 26, 2012 | 30.42 | 30.70 | 30.29 | 30.52 | 8,025,592 | -0.23(-0.74%) |
Jan 25, 2012 | 30.00 | 30.78 | 29.96 | 30.75 | 10,865,100 | -0.37(-1.18%) |
Jan 24, 2012 | 31.11 | 31.26 | 31.04 | 31.12 | 7,237,102 | +0.08(+0.25%) |
Jan 23, 2012 | 31.05 | 31.05 | 30.80 | 31.04 | 11,724,988 | +0.35(+1.13%) |
Jan 20, 2012 | 32.49 | 31.54 | 30.61 | 30.70 | 13,396,090 | -1.79(-5.52%) |
Jan 19, 2012 | 32.16 | 32.51 | 32.02 | 32.49 | 5,034,449 | +0.50(+1.57%) |
Jan 18, 2012 | 31.68 | 32.00 | 31.61 | 31.99 | 6,810,983 | +0.64(+2.04%) |
Jan 17, 2012 | 31.34 | 31.58 | 31.27 | 31.35 | 3,287,147 | +0.27(+0.86%) |
Jan 13, 2012 | 30.80 | 31.13 | 30.70 | 31.08 | 4,391,674 | -0.52(-1.64%) |
Jan 12, 2012 | 31.50 | 31.62 | 31.32 | 31.60 | 4,214,541 | +0.13(+0.42%) |
Jan 11, 2012 | 31.28 | 31.53 | 31.11 | 31.47 | 5,383,103 | -0.25(-0.77%) |
Jan 10, 2012 | 31.67 | 31.80 | 31.65 | 31.71 | 4,605,413 | -0.04(-0.12%) |
Jan 09, 2012 | 31.82 | 31.86 | 31.59 | 31.75 | 3,990,271 | -0.17(-0.54%) |
Jan 06, 2012 | 31.96 | 31.98 | 31.75 | 31.92 | 1,943,194 | -0.08(-0.26%) |
Jan 05, 2012 | 31.71 | 32.02 | 31.62 | 32.01 | 4,032,594 | -0.26(-0.81%) |
Jan 04, 2012 | 32.25 | 32.28 | 32.02 | 32.27 | 4,915,731 | +0.42(+1.33%) |
Dec 30, 2011 | 31.81 | 32.03 | 31.66 | 31.84 | 2,272,135 | +0.18(+0.58%) |
Dec 29, 2011 | 31.34 | 31.69 | 31.32 | 31.66 | 3,119,115 | +0.04(+0.12%) |
Dec 28, 2011 | 31.82 | 31.82 | 31.53 | 31.62 | 2,399,432 | -0.17(-0.54%) |
Dec 27, 2011 | 31.75 | 31.84 | 31.71 | 31.79 | 1,647,992 | +0.09(+0.28%) |
Dec 23, 2011 | 31.63 | 31.71 | 31.49 | 31.71 | 1,929,687 | +0.27(+0.87%) |
Dec 21, 2011 | 31.25 | 31.43 | 31.18 | 31.43 | 3,562,784 | +0.10(+0.32%) |
Dec 20, 2011 | 31.39 | 31.51 | 31.27 | 31.33 | 7,357,119 | +0.11(+0.36%) |
Dec 19, 2011 | 31.30 | 31.46 | 31.19 | 31.22 | 4,523,664 | +0.39(+1.26%) |
Dec 16, 2011 | 30.91 | 31.00 | 30.77 | 30.83 | 3,892,418 | -0.42(-1.35%) |
Dec 15, 2011 | 31.04 | 31.33 | 30.90 | 31.25 | 5,887,323 | +1.19(+3.97%) |
Dec 14, 2011 | 30.22 | 30.37 | 29.92 | 30.06 | 4,914,728 | -0.09(-0.30%) |
Dec 13, 2011 | 30.29 | 30.55 | 30.06 | 30.15 | 3,153,857 | -0.14(-0.48%) |
Dec 12, 2011 | 30.67 | 30.69 | 30.20 | 30.30 | 3,904,634 | -0.40(-1.29%) |
Dec 09, 2011 | 30.56 | 30.74 | 30.49 | 30.69 | 2,521,920 | +0.37(+1.23%) |
Dec 08, 2011 | 30.45 | 30.57 | 30.28 | 30.32 | 5,189,523 | -0.21(-0.69%) |
Dec 07, 2011 | 30.17 | 30.68 | 30.13 | 30.53 | 4,064,613 | +0.29(+0.96%) |
Dec 06, 2011 | 30.10 | 30.39 | 30.10 | 30.24 | 4,645,701 | +0.21(+0.69%) |
Dec 05, 2011 | 30.21 | 30.25 | 29.89 | 30.03 | 3,999,522 | +0.23(+0.77%) |
Dec 02, 2011 | 30.05 | 30.16 | 29.73 | 29.81 | 5,256,506 | -0.60(-1.96%) |