Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 32.97 | 33.17 | 32.87 | 33.02 | 2,872,893 | -0.12(-0.36%) |
Sep 27, 2012 | 32.99 | 33.64 | 32.87 | 33.14 | 4,458,726 | +0.21(+0.63%) |
Sep 26, 2012 | 32.64 | 33.19 | 32.64 | 32.93 | 2,895,698 | +0.22(+0.68%) |
Sep 25, 2012 | 33.18 | 33.25 | 32.69 | 32.71 | 3,072,704 | -0.43(-1.30%) |
Sep 24, 2012 | 32.68 | 33.35 | 32.57 | 33.14 | 3,125,373 | +0.18(+0.54%) |
Sep 21, 2012 | 33.11 | 33.11 | 32.86 | 32.96 | 5,140,362 | -0.07(-0.21%) |
Sep 20, 2012 | 33.78 | 33.79 | 32.97 | 33.03 | 4,339,259 | -0.90(-2.64%) |
Sep 19, 2012 | 34.02 | 34.31 | 33.78 | 33.92 | 2,575,585 | -0.19(-0.54%) |
Sep 18, 2012 | 34.26 | 34.55 | 33.92 | 34.11 | 2,365,450 | -0.27(-0.78%) |
Sep 17, 2012 | 34.31 | 34.58 | 34.31 | 34.38 | 1,916,043 | +0.01(+0.02%) |
Sep 14, 2012 | 34.52 | 34.82 | 34.27 | 34.37 | 3,911,180 | +0.03(+0.08%) |
Sep 13, 2012 | 33.83 | 34.44 | 33.72 | 34.34 | 3,766,555 | +0.53(+1.57%) |
Sep 12, 2012 | 33.95 | 33.97 | 33.67 | 33.81 | 3,092,960 | -0.06(-0.19%) |
Sep 11, 2012 | 34.06 | 34.23 | 33.71 | 33.87 | 3,141,550 | -0.06(-0.17%) |
Sep 10, 2012 | 34.59 | 34.59 | 33.93 | 33.93 | 3,883,142 | -0.63(-1.82%) |
Sep 07, 2012 | 34.90 | 35.08 | 34.56 | 34.56 | 3,243,136 | -0.09(-0.26%) |
Sep 06, 2012 | 34.63 | 34.75 | 34.47 | 34.65 | 2,568,761 | +0.22(+0.65%) |
Sep 05, 2012 | 34.65 | 34.68 | 34.21 | 34.43 | 1,962,365 | -0.15(-0.45%) |
Sep 04, 2012 | 34.52 | 34.63 | 34.26 | 34.58 | 2,132,670 | +0.11(+0.33%) |
Aug 31, 2012 | 34.71 | 34.71 | 34.26 | 34.47 | 3,699,889 | -0.13(-0.36%) |
Aug 30, 2012 | 34.61 | 34.76 | 34.50 | 34.59 | 1,847,714 | -0.17(-0.49%) |
Aug 29, 2012 | 34.84 | 34.94 | 34.75 | 34.76 | 1,333,729 | -0.06(-0.18%) |
Aug 27, 2012 | 34.75 | 35.00 | 34.56 | 34.83 | 3,149,742 | +0.12(+0.35%) |
Aug 24, 2012 | 34.79 | 34.83 | 34.26 | 34.71 | 3,198,033 | -0.26(-0.73%) |
Aug 23, 2012 | 34.67 | 35.16 | 34.54 | 34.96 | 3,550,458 | +0.19(+0.56%) |
Aug 22, 2012 | 34.31 | 34.80 | 33.98 | 34.77 | 3,464,614 | +0.35(+1.01%) |
Aug 21, 2012 | 34.33 | 34.48 | 34.14 | 34.42 | 1,996,602 | +0.12(+0.35%) |
Aug 20, 2012 | 34.24 | 34.42 | 34.05 | 34.30 | 2,492,013 | -0.03(-0.10%) |
Aug 17, 2012 | 34.42 | 34.42 | 34.13 | 34.34 | 3,232,616 | +0.24(+0.70%) |
Aug 16, 2012 | 33.94 | 34.10 | 33.67 | 34.10 | 3,715,042 | +0.11(+0.32%) |
Aug 15, 2012 | 33.80 | 34.07 | 33.76 | 33.99 | 2,090,497 | +0.14(+0.40%) |
Aug 14, 2012 | 34.15 | 34.26 | 33.77 | 33.85 | 2,682,368 | -0.25(-0.74%) |
Aug 13, 2012 | 34.31 | 34.47 | 34.06 | 34.10 | 2,918,566 | -0.25(-0.73%) |
Aug 10, 2012 | 34.36 | 34.44 | 34.19 | 34.35 | 3,564,678 | -0.03(-0.08%) |
Aug 09, 2012 | 34.63 | 34.82 | 34.34 | 34.38 | 2,952,953 | -0.33(-0.95%) |
Aug 08, 2012 | 34.82 | 34.94 | 34.55 | 34.71 | 2,444,332 | -0.33(-0.94%) |
Aug 07, 2012 | 35.65 | 35.68 | 35.03 | 35.04 | 2,027,383 | -0.54(-1.51%) |
Aug 06, 2012 | 35.93 | 35.96 | 35.55 | 35.58 | 1,413,426 | -0.21(-0.57%) |
Aug 03, 2012 | 36.10 | 36.20 | 35.71 | 35.79 | 1,744,550 | -0.05(-0.13%) |
Aug 02, 2012 | 35.44 | 35.87 | 35.33 | 35.83 | 2,493,714 | +0.17(+0.46%) |
Aug 01, 2012 | 36.16 | 35.67 | 35.67 | 35.67 | 2,600,829 | -0.46(-1.28%) |
Jul 31, 2012 | 36.12 | 36.27 | 36.07 | 36.13 | 3,425,611 | -0.01(-0.03%) |
Jul 30, 2012 | 35.96 | 36.25 | 35.87 | 36.14 | 2,750,608 | +0.20(+0.56%) |
Jul 27, 2012 | 36.10 | 36.18 | 35.72 | 35.94 | 3,256,754 | +0.03(+0.10%) |
Jul 26, 2012 | 36.66 | 36.77 | 35.45 | 35.91 | 4,337,941 | -0.33(-0.90%) |
Jul 25, 2012 | 36.40 | 36.51 | 35.92 | 36.23 | 2,116,043 | +0.02(+0.05%) |
Jul 24, 2012 | 36.47 | 36.58 | 35.87 | 36.21 | 2,513,769 | -0.28(-0.77%) |
Jul 23, 2012 | 36.23 | 36.62 | 36.09 | 36.49 | 2,637,088 | -0.08(-0.22%) |
Jul 20, 2012 | 36.53 | 36.89 | 36.39 | 36.57 | 3,708,190 | -0.26(-0.70%) |
Jul 19, 2012 | 37.08 | 37.34 | 36.42 | 36.83 | 3,406,879 | -0.23(-0.63%) |
Jul 18, 2012 | 37.18 | 37.34 | 36.89 | 37.06 | 2,909,732 | -0.30(-0.79%) |
Jul 17, 2012 | 37.14 | 37.50 | 36.81 | 37.36 | 3,018,580 | +0.37(+1.00%) |
Jul 16, 2012 | 36.97 | 37.08 | 36.73 | 36.99 | 1,837,311 | +0.03(+0.09%) |
Jul 13, 2012 | 36.38 | 37.02 | 36.36 | 36.96 | 2,688,976 | +0.64(+1.76%) |
Jul 12, 2012 | 35.77 | 36.52 | 35.63 | 36.32 | 2,887,184 | +0.35(+0.97%) |
Jul 11, 2012 | 35.67 | 36.05 | 35.54 | 35.97 | 3,296,845 | +0.27(+0.77%) |
Jul 10, 2012 | 36.21 | 36.74 | 35.51 | 35.69 | 2,404,404 | -0.51(-1.42%) |
Jul 09, 2012 | 36.05 | 36.21 | 35.89 | 36.21 | 2,037,820 | +0.14(+0.38%) |
Jul 06, 2012 | 35.58 | 36.16 | 35.51 | 36.07 | 1,845,125 | +0.14(+0.38%) |
Jul 05, 2012 | 36.09 | 36.24 | 35.80 | 35.93 | 1,700,098 | -0.28(-0.77%) |
Jul 03, 2012 | 35.77 | 36.24 | 35.73 | 36.21 | 1,895,002 | +0.30(+0.83%) |
Jul 02, 2012 | 35.86 | 35.93 | 35.37 | 35.92 | 3,277,574 | +0.33(+0.93%) |
Jun 29, 2012 | 35.12 | 35.61 | 34.92 | 35.59 | 4,204,755 | +1.04(+3.02%) |
Jun 28, 2012 | 33.79 | 34.56 | 33.65 | 34.54 | 2,755,082 | +0.59(+1.73%) |
Jun 27, 2012 | 34.06 | 34.06 | 33.73 | 33.95 | 2,959,892 | -0.01(-0.03%) |
Jun 26, 2012 | 33.91 | 34.12 | 33.75 | 33.97 | 4,230,923 | +0.01(+0.03%) |
Jun 25, 2012 | 33.61 | 34.00 | 33.48 | 33.95 | 3,768,164 | +0.09(+0.27%) |
Jun 22, 2012 | 34.13 | 34.18 | 33.64 | 33.86 | 8,579,703 | -0.07(-0.22%) |
Jun 21, 2012 | 34.99 | 35.03 | 33.87 | 33.94 | 4,263,344 | -0.80(-2.32%) |
Jun 20, 2012 | 35.19 | 35.25 | 34.50 | 34.74 | 3,694,352 | -0.34(-0.98%) |
Jun 19, 2012 | 35.27 | 35.36 | 34.91 | 35.09 | 3,318,137 | -0.06(-0.18%) |
Jun 18, 2012 | 34.99 | 35.48 | 34.90 | 35.15 | 2,805,628 | +0.00(+0.00%) |
Jun 15, 2012 | 35.31 | 35.34 | 34.87 | 35.15 | 3,392,210 | +0.01(+0.02%) |
Jun 14, 2012 | 34.51 | 35.24 | 34.45 | 35.14 | 2,806,807 | +0.66(+1.91%) |
Jun 13, 2012 | 34.26 | 34.81 | 34.26 | 34.48 | 3,438,561 | -0.12(-0.34%) |
Jun 12, 2012 | 34.57 | 34.64 | 34.13 | 34.60 | 3,106,611 | +0.15(+0.45%) |
Jun 11, 2012 | 35.38 | 35.40 | 34.39 | 34.45 | 3,426,331 | -0.68(-1.94%) |
Jun 08, 2012 | 34.51 | 35.14 | 34.51 | 35.13 | 2,350,271 | +0.46(+1.33%) |
Jun 07, 2012 | 35.23 | 35.47 | 34.57 | 34.67 | 3,212,548 | -0.36(-1.04%) |
Jun 06, 2012 | 34.65 | 35.08 | 34.31 | 35.03 | 4,216,747 | +0.74(+2.17%) |
Jun 05, 2012 | 33.34 | 34.49 | 33.30 | 34.29 | 3,749,263 | +0.78(+2.32%) |
Jun 04, 2012 | 33.93 | 33.93 | 33.30 | 33.51 | 3,851,891 | -0.31(-0.92%) |
Jun 01, 2012 | 34.01 | 34.32 | 33.79 | 33.83 | 5,052,832 | -0.85(-2.45%) |
May 31, 2012 | 34.45 | 34.93 | 34.15 | 34.68 | 7,611,004 | +0.30(+0.88%) |
May 30, 2012 | 35.04 | 35.12 | 34.36 | 34.38 | 5,250,914 | -1.11(-3.13%) |
May 29, 2012 | 35.16 | 35.59 | 35.16 | 35.49 | 3,517,860 | +0.51(+1.44%) |
May 25, 2012 | 35.40 | 35.52 | 34.95 | 34.98 | 5,062,444 | -0.25(-0.71%) |
May 24, 2012 | 35.20 | 35.52 | 34.84 | 35.23 | 1,732,482 | +0.06(+0.18%) |
May 23, 2012 | 35.01 | 35.22 | 34.68 | 35.17 | 2,822,473 | +0.01(+0.02%) |
May 22, 2012 | 35.11 | 35.38 | 34.98 | 35.16 | 2,611,187 | +0.13(+0.37%) |
May 21, 2012 | 34.31 | 35.09 | 34.30 | 35.03 | 3,406,457 | +0.78(+2.29%) |
May 18, 2012 | 34.45 | 34.77 | 34.13 | 34.25 | 4,106,863 | -0.05(-0.13%) |
May 17, 2012 | 34.97 | 35.06 | 34.30 | 34.30 | 4,369,469 | -0.74(-2.11%) |
May 16, 2012 | 35.44 | 35.54 | 34.89 | 35.03 | 2,947,139 | -0.35(-0.98%) |
May 15, 2012 | 35.60 | 35.72 | 35.24 | 35.38 | 2,996,184 | -0.22(-0.62%) |
May 14, 2012 | 35.61 | 35.99 | 35.51 | 35.60 | 3,805,563 | -0.36(-0.99%) |
May 11, 2012 | 35.60 | 36.04 | 35.52 | 35.96 | 2,846,084 | +0.15(+0.43%) |
May 10, 2012 | 36.07 | 36.13 | 35.62 | 35.81 | 2,661,038 | -0.02(-0.06%) |
May 09, 2012 | 35.64 | 36.12 | 35.64 | 35.83 | 3,298,043 | -0.16(-0.46%) |
May 08, 2012 | 35.83 | 36.03 | 35.74 | 35.99 | 3,375,802 | -0.14(-0.39%) |
May 07, 2012 | 35.50 | 36.23 | 35.37 | 36.13 | 3,369,887 | +0.56(+1.56%) |
May 04, 2012 | 35.39 | 35.65 | 35.27 | 35.58 | 4,380,721 | +0.11(+0.32%) |
May 03, 2012 | 35.53 | 35.69 | 35.43 | 35.47 | 3,389,732 | -0.05(-0.14%) |
May 02, 2012 | 35.31 | 35.60 | 35.12 | 35.52 | 1,983,752 | +0.00(+0.00%) |
May 01, 2012 | 34.91 | 35.69 | 34.82 | 35.52 | 2,647,155 | +0.65(+1.86%) |
Apr 30, 2012 | 34.89 | 34.96 | 34.57 | 34.87 | 3,257,162 | -0.07(-0.21%) |
Apr 27, 2012 | 34.84 | 35.05 | 34.70 | 34.94 | 3,490,447 | -0.05(-0.13%) |
Apr 26, 2012 | 35.37 | 35.38 | 34.44 | 34.99 | 5,181,529 | -0.59(-1.66%) |
Apr 25, 2012 | 35.61 | 35.62 | 35.35 | 35.58 | 3,391,410 | +0.14(+0.38%) |
Apr 24, 2012 | 34.95 | 35.47 | 34.90 | 35.44 | 3,348,306 | +0.60(+1.73%) |
Apr 23, 2012 | 35.04 | 35.21 | 34.81 | 34.84 | 4,278,734 | -0.41(-1.16%) |
Apr 20, 2012 | 35.04 | 35.38 | 34.99 | 35.25 | 3,521,153 | +0.30(+0.84%) |
Apr 19, 2012 | 34.94 | 35.11 | 34.81 | 34.95 | 4,176,853 | +0.01(+0.03%) |
Apr 18, 2012 | 34.95 | 35.15 | 34.85 | 34.94 | 1,976,626 | -0.22(-0.63%) |
Apr 17, 2012 | 35.37 | 35.37 | 34.94 | 35.16 | 2,624,673 | -0.03(-0.08%) |
Apr 16, 2012 | 34.75 | 35.42 | 34.72 | 35.19 | 3,208,867 | +0.66(+1.91%) |
Apr 13, 2012 | 34.30 | 34.84 | 34.17 | 34.53 | 2,738,439 | +0.19(+0.55%) |
Apr 12, 2012 | 34.06 | 34.35 | 33.96 | 34.35 | 3,422,493 | +0.40(+1.17%) |
Apr 11, 2012 | 33.94 | 34.06 | 33.76 | 33.95 | 3,133,334 | +0.31(+0.91%) |
Apr 10, 2012 | 34.49 | 34.53 | 33.48 | 33.64 | 4,233,141 | -0.75(-2.18%) |
Apr 09, 2012 | 34.45 | 34.62 | 34.13 | 34.39 | 2,787,074 | -0.45(-1.29%) |
Apr 05, 2012 | 35.03 | 35.06 | 34.81 | 34.84 | 2,568,911 | -0.18(-0.52%) |
Apr 04, 2012 | 35.22 | 35.28 | 34.91 | 35.02 | 2,747,036 | -0.35(-0.99%) |
Apr 03, 2012 | 35.53 | 35.64 | 35.23 | 35.37 | 2,645,738 | -0.14(-0.38%) |
Apr 02, 2012 | 35.45 | 35.61 | 35.31 | 35.51 | 3,448,779 | -0.03(-0.08%) |
Mar 30, 2012 | 35.07 | 35.64 | 34.98 | 35.54 | 5,523,149 | +0.74(+2.12%) |
Mar 29, 2012 | 34.31 | 34.86 | 34.10 | 34.80 | 3,514,592 | +0.30(+0.87%) |
Mar 28, 2012 | 34.44 | 34.59 | 34.20 | 34.50 | 3,717,217 | -0.01(-0.02%) |
Mar 27, 2012 | 34.67 | 34.77 | 34.48 | 34.51 | 3,012,372 | -0.09(-0.25%) |
Mar 26, 2012 | 34.48 | 34.59 | 34.33 | 34.59 | 2,986,428 | +0.45(+1.33%) |
Mar 23, 2012 | 33.83 | 34.37 | 33.79 | 34.14 | 2,945,303 | +0.37(+1.09%) |
Mar 22, 2012 | 34.11 | 34.11 | 33.51 | 33.77 | 3,018,928 | -0.49(-1.42%) |
Mar 21, 2012 | 34.44 | 34.44 | 34.17 | 34.26 | 2,736,411 | -0.05(-0.15%) |
Mar 20, 2012 | 34.31 | 34.44 | 34.31 | 34.31 | 2,563,393 | -0.14(-0.39%) |
Mar 19, 2012 | 33.87 | 34.66 | 33.70 | 34.44 | 4,243,133 | +0.60(+1.77%) |
Mar 16, 2012 | 33.58 | 33.95 | 33.52 | 33.85 | 4,821,269 | +0.24(+0.71%) |
Mar 15, 2012 | 34.10 | 34.10 | 33.47 | 33.61 | 4,686,635 | -0.50(-1.47%) |
Mar 14, 2012 | 34.35 | 34.39 | 33.87 | 34.11 | 3,071,826 | -0.21(-0.62%) |
Mar 13, 2012 | 33.67 | 34.35 | 33.67 | 34.33 | 4,255,586 | +0.73(+2.18%) |
Mar 12, 2012 | 33.53 | 33.82 | 33.45 | 33.59 | 3,213,191 | +0.12(+0.35%) |
Mar 09, 2012 | 32.96 | 33.53 | 32.85 | 33.47 | 4,177,817 | +0.62(+1.87%) |
Mar 08, 2012 | 33.17 | 33.21 | 32.64 | 32.86 | 3,049,914 | -0.07(-0.21%) |
Mar 07, 2012 | 32.98 | 33.02 | 32.59 | 32.93 | 3,358,105 | +0.03(+0.10%) |
Mar 06, 2012 | 32.87 | 33.15 | 32.80 | 32.89 | 3,317,572 | -0.20(-0.60%) |
Mar 05, 2012 | 32.55 | 33.10 | 32.40 | 33.09 | 2,243,771 | +0.55(+1.68%) |
Mar 02, 2012 | 32.40 | 32.66 | 32.35 | 32.54 | 1,688,505 | +0.14(+0.44%) |
Mar 01, 2012 | 32.08 | 32.45 | 32.05 | 32.40 | 2,402,938 | +0.29(+0.91%) |
Feb 29, 2012 | 32.31 | 32.50 | 32.01 | 32.11 | 2,991,838 | -0.08(-0.25%) |
Feb 28, 2012 | 32.66 | 32.78 | 32.10 | 32.19 | 2,424,565 | -0.38(-1.18%) |
Feb 27, 2012 | 32.49 | 32.75 | 32.20 | 32.57 | 2,236,330 | -0.20(-0.60%) |
Feb 24, 2012 | 32.60 | 32.84 | 32.40 | 32.77 | 2,476,493 | +0.26(+0.80%) |
Feb 23, 2012 | 32.17 | 32.53 | 32.16 | 32.51 | 2,761,776 | +0.39(+1.21%) |
Feb 22, 2012 | 32.44 | 32.64 | 32.12 | 32.12 | 2,826,820 | -0.36(-1.10%) |
Feb 21, 2012 | 33.02 | 33.09 | 32.36 | 32.47 | 2,928,946 | -0.55(-1.66%) |
Feb 17, 2012 | 33.15 | 33.15 | 32.64 | 33.02 | 2,840,012 | +0.16(+0.50%) |
Feb 16, 2012 | 32.53 | 32.86 | 32.52 | 32.86 | 2,836,622 | +0.28(+0.87%) |
Feb 15, 2012 | 32.71 | 32.74 | 32.34 | 32.58 | 3,848,130 | -0.03(-0.09%) |
Feb 14, 2012 | 33.16 | 33.16 | 32.47 | 32.60 | 3,076,656 | -0.64(-1.94%) |
Feb 13, 2012 | 33.31 | 33.39 | 33.10 | 33.25 | 1,590,814 | +0.18(+0.55%) |
Feb 10, 2012 | 32.84 | 33.19 | 32.76 | 33.07 | 2,501,961 | -0.04(-0.12%) |
Feb 09, 2012 | 33.57 | 33.58 | 33.03 | 33.11 | 2,038,517 | -0.47(-1.41%) |
Feb 08, 2012 | 33.58 | 33.73 | 33.28 | 33.58 | 5,452,620 | -0.07(-0.20%) |
Feb 07, 2012 | 33.53 | 33.79 | 33.48 | 33.65 | 3,738,887 | -0.08(-0.25%) |
Feb 06, 2012 | 33.82 | 34.00 | 33.63 | 33.73 | 2,780,972 | -0.27(-0.80%) |
Feb 03, 2012 | 33.90 | 34.18 | 33.80 | 34.00 | 4,215,870 | +0.31(+0.92%) |
Feb 02, 2012 | 32.94 | 33.74 | 32.47 | 33.69 | 4,789,120 | -0.18(-0.53%) |
Feb 01, 2012 | 33.86 | 34.13 | 33.55 | 33.87 | 3,654,070 | +0.27(+0.79%) |
Jan 31, 2012 | 33.68 | 33.78 | 33.39 | 33.61 | 5,538,096 | +0.14(+0.42%) |
Jan 30, 2012 | 33.28 | 33.48 | 33.11 | 33.47 | 3,825,284 | -0.19(-0.55%) |
Jan 27, 2012 | 33.37 | 33.70 | 33.19 | 33.65 | 3,789,854 | +0.21(+0.64%) |
Jan 26, 2012 | 33.13 | 33.69 | 33.02 | 33.44 | 6,340,784 | +0.63(+1.93%) |
Jan 25, 2012 | 31.87 | 32.84 | 31.77 | 32.81 | 3,890,771 | +0.86(+2.70%) |
Jan 24, 2012 | 31.66 | 31.98 | 31.57 | 31.94 | 4,655,218 | +0.08(+0.25%) |
Jan 23, 2012 | 31.33 | 31.93 | 31.26 | 31.87 | 3,817,224 | +0.39(+1.24%) |
Jan 20, 2012 | 31.31 | 31.57 | 31.06 | 31.48 | 4,534,758 | +0.15(+0.47%) |
Jan 19, 2012 | 31.59 | 31.65 | 31.31 | 31.33 | 5,518,986 | -0.21(-0.68%) |
Jan 18, 2012 | 31.42 | 31.70 | 31.35 | 31.54 | 5,190,617 | +0.17(+0.56%) |
Jan 17, 2012 | 31.49 | 31.63 | 31.26 | 31.37 | 5,716,816 | +0.33(+1.05%) |
Jan 13, 2012 | 30.23 | 31.11 | 30.23 | 31.04 | 6,631,325 | +0.52(+1.72%) |
Jan 12, 2012 | 31.01 | 31.07 | 30.48 | 30.52 | 3,929,040 | -0.55(-1.78%) |
Jan 11, 2012 | 31.10 | 31.20 | 30.95 | 31.07 | 4,555,138 | -0.08(-0.25%) |
Jan 10, 2012 | 31.42 | 31.43 | 31.10 | 31.15 | 4,212,285 | +0.11(+0.35%) |
Jan 09, 2012 | 31.38 | 31.50 | 30.98 | 31.04 | 3,133,908 | -0.39(-1.24%) |
Jan 06, 2012 | 31.84 | 31.92 | 31.40 | 31.43 | 4,045,799 | -0.37(-1.17%) |
Jan 05, 2012 | 31.63 | 31.96 | 31.51 | 31.80 | 3,339,141 | +0.11(+0.36%) |
Jan 04, 2012 | 31.79 | 31.85 | 31.56 | 31.69 | 4,262,053 | -0.50(-1.54%) |
Dec 30, 2011 | 32.24 | 32.51 | 32.19 | 32.19 | 2,255,278 | -0.06(-0.17%) |
Dec 29, 2011 | 32.05 | 32.32 | 31.97 | 32.24 | 2,271,747 | +0.24(+0.74%) |
Dec 28, 2011 | 32.40 | 32.47 | 31.94 | 32.01 | 2,446,570 | -0.53(-1.63%) |
Dec 27, 2011 | 32.32 | 32.69 | 32.12 | 32.54 | 1,644,988 | +0.10(+0.31%) |
Dec 23, 2011 | 32.66 | 32.67 | 32.25 | 32.44 | 1,996,092 | +0.52(+1.64%) |
Dec 21, 2011 | 32.31 | 32.32 | 31.71 | 31.91 | 3,219,839 | -0.31(-0.96%) |
Dec 20, 2011 | 31.80 | 32.32 | 31.66 | 32.22 | 3,516,332 | +0.93(+2.98%) |
Dec 19, 2011 | 31.68 | 31.76 | 31.24 | 31.29 | 3,645,250 | -0.23(-0.73%) |
Dec 16, 2011 | 31.49 | 32.12 | 31.41 | 31.52 | 5,355,355 | +0.28(+0.88%) |
Dec 15, 2011 | 30.91 | 31.35 | 30.79 | 31.24 | 4,011,246 | +0.68(+2.23%) |
Dec 14, 2011 | 29.91 | 30.87 | 29.79 | 30.56 | 5,445,028 | +0.56(+1.88%) |
Dec 13, 2011 | 30.13 | 30.61 | 29.83 | 30.00 | 4,525,334 | +0.01(+0.04%) |
Dec 12, 2011 | 30.05 | 30.09 | 29.57 | 29.99 | 4,140,094 | -0.40(-1.30%) |
Dec 09, 2011 | 29.89 | 30.56 | 29.87 | 30.38 | 3,908,414 | +0.48(+1.61%) |
Dec 08, 2011 | 30.30 | 30.32 | 29.80 | 29.90 | 5,377,732 | -0.49(-1.60%) |
Dec 07, 2011 | 29.80 | 30.50 | 29.61 | 30.39 | 4,594,089 | +0.47(+1.59%) |
Dec 06, 2011 | 30.02 | 30.12 | 29.72 | 29.91 | 3,119,053 | -0.08(-0.28%) |
Dec 05, 2011 | 30.79 | 30.81 | 29.73 | 30.00 | 4,700,916 | -0.30(-1.00%) |
Dec 02, 2011 | 30.52 | 30.94 | 30.26 | 30.30 | 2,775,630 | +0.07(+0.22%) |
Dec 01, 2011 | 30.67 | 30.67 | 29.99 | 30.23 | 4,975,585 | -0.59(-1.92%) |
Nov 30, 2011 | 30.46 | 30.95 | 30.10 | 30.83 | 7,548,188 | +1.28(+4.33%) |
Nov 29, 2011 | 29.74 | 29.84 | 29.26 | 29.55 | 4,166,139 | -0.11(-0.36%) |
Nov 28, 2011 | 30.38 | 30.45 | 29.38 | 29.65 | 4,226,807 | +0.26(+0.87%) |
Nov 25, 2011 | 29.23 | 30.06 | 29.10 | 29.40 | 1,553,513 | +0.04(+0.13%) |
Nov 23, 2011 | 29.79 | 29.79 | 29.21 | 29.36 | 3,381,870 | -0.70(-2.32%) |
Nov 22, 2011 | 30.06 | 30.37 | 29.98 | 30.05 | 2,421,031 | -0.11(-0.37%) |
Nov 21, 2011 | 30.09 | 30.32 | 29.86 | 30.17 | 4,951,304 | -0.39(-1.26%) |
Nov 18, 2011 | 30.56 | 30.68 | 30.11 | 30.55 | 5,080,428 | +0.19(+0.63%) |
Nov 17, 2011 | 31.50 | 31.58 | 30.17 | 30.36 | 5,929,319 | -1.28(-4.04%) |
Nov 16, 2011 | 32.47 | 32.47 | 31.60 | 31.64 | 5,218,398 | -1.17(-3.57%) |
Nov 15, 2011 | 32.11 | 32.95 | 32.03 | 32.81 | 3,039,913 | +0.55(+1.71%) |
Nov 14, 2011 | 32.70 | 32.91 | 32.13 | 32.26 | 3,409,161 | -0.71(-2.15%) |
Nov 11, 2011 | 32.43 | 33.02 | 32.19 | 32.97 | 3,367,813 | +0.97(+3.04%) |
Nov 10, 2011 | 32.03 | 32.26 | 31.72 | 32.00 | 4,228,940 | +0.28(+0.90%) |
Nov 09, 2011 | 32.67 | 32.75 | 31.63 | 31.71 | 3,891,835 | -1.44(-4.35%) |
Nov 08, 2011 | 33.05 | 33.20 | 32.19 | 33.15 | 2,623,688 | +0.27(+0.82%) |
Nov 07, 2011 | 32.77 | 33.19 | 32.37 | 32.89 | 2,626,952 | +0.23(+0.70%) |
Nov 04, 2011 | 32.65 | 32.74 | 32.19 | 32.66 | 4,133,018 | -0.26(-0.80%) |
Nov 03, 2011 | 32.68 | 33.01 | 31.85 | 32.92 | 4,683,272 | +0.42(+1.29%) |
Nov 02, 2011 | 31.90 | 32.55 | 31.80 | 32.50 | 4,992,621 | +1.16(+3.69%) |
Nov 01, 2011 | 31.58 | 32.12 | 31.27 | 31.34 | 6,463,360 | -1.43(-4.36%) |
Oct 31, 2011 | 32.34 | 33.09 | 32.09 | 32.77 | 4,535,801 | -0.04(-0.12%) |
Oct 28, 2011 | 33.49 | 33.49 | 32.51 | 32.81 | 4,991,520 | -0.68(-2.02%) |
Oct 27, 2011 | 33.12 | 33.69 | 32.27 | 33.49 | 5,113,016 | +1.65(+5.17%) |
Oct 26, 2011 | 31.89 | 31.98 | 31.19 | 31.84 | 4,228,594 | +0.35(+1.12%) |
Oct 25, 2011 | 31.64 | 31.78 | 31.15 | 31.49 | 5,178,794 | -0.43(-1.35%) |
Oct 24, 2011 | 31.67 | 32.27 | 31.53 | 31.92 | 5,631,129 | +0.25(+0.79%) |
Oct 21, 2011 | 30.88 | 31.75 | 30.85 | 31.67 | 4,081,709 | +1.17(+3.85%) |
Oct 20, 2011 | 30.43 | 30.66 | 29.88 | 30.50 | 3,655,486 | +0.03(+0.09%) |
Oct 19, 2011 | 30.83 | 31.19 | 30.37 | 30.47 | 3,584,475 | -0.36(-1.18%) |
Oct 18, 2011 | 29.88 | 30.96 | 29.69 | 30.83 | 4,008,780 | +1.03(+3.47%) |
Oct 17, 2011 | 29.85 | 30.52 | 29.66 | 29.80 | 6,620,562 | -1.10(-3.56%) |
Oct 14, 2011 | 30.40 | 30.94 | 30.18 | 30.90 | 3,745,700 | +0.96(+3.19%) |
Oct 13, 2011 | 29.78 | 30.20 | 29.32 | 29.94 | 3,330,139 | -0.19(-0.63%) |
Oct 12, 2011 | 29.75 | 30.48 | 29.57 | 30.13 | 4,189,089 | +0.58(+1.97%) |
Oct 11, 2011 | 30.55 | 30.68 | 29.43 | 29.55 | 3,156,260 | -0.96(-3.13%) |
Oct 10, 2011 | 29.56 | 30.53 | 29.49 | 30.51 | 4,178,871 | +1.47(+5.06%) |
Oct 07, 2011 | 29.90 | 30.04 | 29.00 | 29.04 | 5,224,619 | -0.83(-2.77%) |
Oct 06, 2011 | 29.65 | 29.90 | 29.32 | 29.86 | 5,516,865 | +0.99(+3.42%) |
Oct 05, 2011 | 29.13 | 29.17 | 27.25 | 28.88 | 5,530,302 | -0.29(-1.00%) |
Oct 04, 2011 | 27.59 | 29.24 | 27.07 | 29.17 | 5,958,131 | +1.43(+5.15%) |