Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 51.61 | 51.73 | 51.25 | 51.48 | 6,802,611 | -0.30(-0.57%) |
Sep 27, 2012 | 51.32 | 51.97 | 51.18 | 51.78 | 5,391,696 | +0.63(+1.23%) |
Sep 26, 2012 | 51.62 | 51.80 | 50.98 | 51.15 | 8,142,337 | -0.59(-1.14%) |
Sep 25, 2012 | 52.08 | 52.58 | 51.74 | 51.74 | 7,536,779 | -0.37(-0.72%) |
Sep 24, 2012 | 51.87 | 52.24 | 51.81 | 52.11 | 6,243,351 | +0.18(+0.34%) |
Sep 21, 2012 | 52.13 | 52.57 | 51.92 | 51.93 | 13,436,538 | +0.08(+0.15%) |
Sep 20, 2012 | 51.63 | 52.10 | 51.63 | 51.86 | 8,734,137 | -0.04(-0.08%) |
Sep 19, 2012 | 50.99 | 52.14 | 50.99 | 51.89 | 7,943,819 | +0.79(+1.54%) |
Sep 18, 2012 | 51.23 | 51.32 | 50.98 | 51.11 | 7,210,941 | -0.25(-0.48%) |
Sep 17, 2012 | 51.52 | 51.63 | 51.17 | 51.35 | 7,974,708 | -0.20(-0.38%) |
Sep 14, 2012 | 51.65 | 51.94 | 51.37 | 51.55 | 9,655,865 | -0.25(-0.48%) |
Sep 13, 2012 | 50.94 | 51.87 | 50.94 | 51.80 | 11,357,382 | +0.89(+1.74%) |
Sep 12, 2012 | 50.81 | 51.00 | 50.49 | 50.91 | 7,210,318 | +0.14(+0.27%) |
Sep 11, 2012 | 50.68 | 50.88 | 50.64 | 50.77 | 6,734,560 | +0.04(+0.08%) |
Sep 10, 2012 | 50.82 | 51.01 | 50.69 | 50.73 | 7,595,297 | -0.22(-0.43%) |
Sep 07, 2012 | 51.08 | 51.21 | 50.87 | 50.95 | 9,062,082 | -0.12(-0.23%) |
Sep 06, 2012 | 49.93 | 51.08 | 49.87 | 51.07 | 10,281,823 | +1.05(+2.11%) |
Sep 05, 2012 | 49.37 | 50.46 | 49.32 | 50.01 | 16,948,226 | +1.11(+2.28%) |
Sep 04, 2012 | 48.76 | 49.07 | 48.48 | 48.90 | 7,097,151 | +0.19(+0.38%) |
Aug 31, 2012 | 48.88 | 49.14 | 48.65 | 48.71 | 6,329,452 | +0.05(+0.10%) |
Aug 30, 2012 | 48.96 | 49.02 | 48.62 | 48.66 | 6,801,654 | -0.61(-1.24%) |
Aug 29, 2012 | 48.88 | 49.40 | 48.83 | 49.28 | 7,804,354 | +0.40(+0.83%) |
Aug 27, 2012 | 48.73 | 49.09 | 48.65 | 48.87 | 6,325,380 | +0.07(+0.14%) |
Aug 24, 2012 | 48.33 | 48.85 | 48.26 | 48.80 | 5,883,524 | +0.38(+0.79%) |
Aug 23, 2012 | 48.85 | 48.90 | 48.28 | 48.42 | 5,512,483 | -0.48(-0.99%) |
Aug 22, 2012 | 48.84 | 49.38 | 48.74 | 48.90 | 6,864,235 | +0.02(+0.04%) |
Aug 21, 2012 | 49.64 | 49.71 | 48.75 | 48.88 | 7,802,393 | -0.80(-1.61%) |
Aug 20, 2012 | 49.55 | 49.82 | 49.38 | 49.68 | 7,044,693 | -0.01(-0.02%) |
Aug 17, 2012 | 49.58 | 49.78 | 49.49 | 49.69 | 6,453,249 | +0.21(+0.42%) |
Aug 16, 2012 | 49.23 | 49.65 | 49.04 | 49.48 | 8,414,204 | +0.35(+0.72%) |
Aug 15, 2012 | 48.89 | 49.21 | 48.89 | 49.13 | 4,962,875 | +0.20(+0.40%) |
Aug 14, 2012 | 49.17 | 49.38 | 48.77 | 48.93 | 6,464,619 | -0.17(-0.34%) |
Aug 13, 2012 | 48.77 | 49.22 | 48.70 | 49.10 | 4,950,599 | +0.21(+0.42%) |
Aug 10, 2012 | 49.14 | 49.16 | 48.57 | 48.89 | 7,565,205 | -0.31(-0.62%) |
Aug 09, 2012 | 49.51 | 49.70 | 49.09 | 49.20 | 10,592,173 | -0.52(-1.05%) |
Aug 08, 2012 | 48.61 | 49.88 | 48.30 | 49.72 | 14,953,341 | +0.67(+1.37%) |
Aug 07, 2012 | 49.25 | 49.54 | 48.96 | 49.05 | 13,867,173 | +0.16(+0.32%) |
Aug 06, 2012 | 49.21 | 49.24 | 48.89 | 48.89 | 6,451,903 | -0.12(-0.24%) |
Aug 03, 2012 | 49.05 | 49.11 | 48.61 | 49.01 | 8,314,841 | +0.78(+1.61%) |
Aug 02, 2012 | 47.86 | 48.24 | 47.39 | 48.23 | 9,706,481 | +0.16(+0.33%) |
Aug 01, 2012 | 48.58 | 48.77 | 47.98 | 48.07 | 6,885,333 | -0.32(-0.65%) |
Jul 31, 2012 | 49.02 | 49.09 | 48.34 | 48.39 | 10,666,060 | -0.65(-1.33%) |
Jul 30, 2012 | 49.19 | 49.37 | 48.89 | 49.04 | 9,028,519 | -0.13(-0.27%) |
Jul 27, 2012 | 49.13 | 49.77 | 48.93 | 49.17 | 16,426,106 | +0.22(+0.45%) |
Jul 26, 2012 | 48.31 | 49.10 | 48.31 | 48.95 | 10,659,970 | +1.39(+2.92%) |
Jul 25, 2012 | 47.59 | 47.90 | 47.28 | 47.56 | 7,143,077 | +0.14(+0.29%) |
Jul 24, 2012 | 47.30 | 47.59 | 46.96 | 47.42 | 9,094,061 | +0.18(+0.38%) |
Jul 23, 2012 | 47.04 | 47.33 | 46.70 | 47.25 | 8,462,400 | -0.60(-1.26%) |
Jul 20, 2012 | 47.86 | 48.20 | 47.76 | 47.85 | 8,614,407 | -0.39(-0.82%) |
Jul 19, 2012 | 48.64 | 48.86 | 47.99 | 48.24 | 9,475,511 | -0.35(-0.73%) |
Jul 18, 2012 | 48.39 | 48.91 | 48.21 | 48.60 | 7,796,600 | +0.00(+0.00%) |
Jul 17, 2012 | 47.70 | 49.16 | 47.66 | 48.60 | 16,156,307 | +1.47(+3.11%) |
Jul 16, 2012 | 47.23 | 47.38 | 46.96 | 47.13 | 5,763,223 | -0.32(-0.68%) |
Jul 13, 2012 | 46.68 | 47.65 | 46.66 | 47.45 | 7,298,865 | +0.77(+1.65%) |
Jul 12, 2012 | 46.66 | 47.07 | 46.13 | 46.69 | 8,399,009 | +0.14(+0.30%) |
Jul 11, 2012 | 46.72 | 46.86 | 46.25 | 46.55 | 6,601,873 | -0.09(-0.19%) |
Jul 10, 2012 | 47.43 | 47.64 | 46.46 | 46.64 | 8,923,869 | -0.63(-1.33%) |
Jul 09, 2012 | 47.33 | 47.44 | 47.03 | 47.27 | 5,683,930 | -0.04(-0.08%) |
Jul 06, 2012 | 47.04 | 47.44 | 46.97 | 47.31 | 5,710,308 | -0.07(-0.15%) |
Jul 05, 2012 | 47.54 | 47.81 | 47.10 | 47.37 | 7,890,726 | -0.47(-0.99%) |
Jul 03, 2012 | 47.93 | 48.01 | 47.68 | 47.85 | 3,108,619 | -0.13(-0.27%) |
Jul 02, 2012 | 47.88 | 48.01 | 47.50 | 47.98 | 7,389,629 | +0.22(+0.45%) |
Jun 29, 2012 | 47.78 | 48.20 | 47.48 | 47.76 | 10,462,670 | +0.67(+1.42%) |
Jun 28, 2012 | 46.94 | 47.11 | 46.26 | 47.09 | 6,777,745 | -0.05(-0.10%) |
Jun 27, 2012 | 46.55 | 47.35 | 46.51 | 47.14 | 6,116,903 | +0.56(+1.21%) |
Jun 26, 2012 | 46.16 | 46.74 | 46.10 | 46.58 | 7,393,276 | +0.59(+1.28%) |
Jun 25, 2012 | 46.50 | 46.51 | 45.84 | 45.99 | 6,845,229 | -0.76(-1.62%) |
Jun 22, 2012 | 46.67 | 46.79 | 46.19 | 46.74 | 19,175,700 | +0.07(+0.15%) |
Jun 21, 2012 | 47.07 | 47.16 | 46.50 | 46.68 | 10,234,088 | -0.32(-0.69%) |
Jun 20, 2012 | 46.91 | 47.24 | 46.71 | 47.00 | 7,377,713 | +0.22(+0.46%) |
Jun 19, 2012 | 46.71 | 47.27 | 46.55 | 46.78 | 8,336,372 | +0.40(+0.87%) |
Jun 18, 2012 | 46.24 | 46.68 | 46.08 | 46.38 | 8,957,911 | +0.01(+0.02%) |
Jun 15, 2012 | 46.69 | 46.71 | 46.20 | 46.37 | 11,372,255 | -0.09(-0.19%) |
Jun 14, 2012 | 45.69 | 46.72 | 45.50 | 46.46 | 12,748,668 | +0.94(+2.05%) |
Jun 13, 2012 | 45.54 | 45.94 | 45.29 | 45.52 | 7,431,074 | -0.15(-0.32%) |
Jun 12, 2012 | 45.05 | 45.70 | 44.88 | 45.67 | 7,864,427 | +0.57(+1.27%) |
Jun 11, 2012 | 45.64 | 45.92 | 45.03 | 45.10 | 8,030,122 | -0.43(-0.95%) |
Jun 08, 2012 | 45.00 | 45.54 | 44.89 | 45.53 | 10,889,808 | +0.60(+1.34%) |
Jun 07, 2012 | 45.14 | 45.52 | 44.83 | 44.93 | 10,397,724 | +0.10(+0.22%) |
Jun 06, 2012 | 44.33 | 44.90 | 44.31 | 44.83 | 9,642,365 | +0.68(+1.54%) |
Jun 05, 2012 | 43.83 | 44.23 | 43.52 | 44.15 | 11,339,740 | +0.42(+0.97%) |
Jun 04, 2012 | 43.79 | 44.01 | 43.47 | 43.73 | 9,627,563 | +0.01(+0.02%) |
Jun 01, 2012 | 44.46 | 44.66 | 43.66 | 43.72 | 15,105,932 | -1.29(-2.87%) |
May 31, 2012 | 44.44 | 45.40 | 44.37 | 45.01 | 14,882,392 | +0.50(+1.13%) |
May 30, 2012 | 44.33 | 44.78 | 44.17 | 44.51 | 11,382,645 | -0.28(-0.62%) |
May 29, 2012 | 44.02 | 44.80 | 43.92 | 44.78 | 10,724,164 | +0.97(+2.20%) |
May 25, 2012 | 43.81 | 44.27 | 43.70 | 43.82 | 8,655,757 | +0.06(+0.14%) |
May 24, 2012 | 43.73 | 43.92 | 43.34 | 43.76 | 9,965,413 | +0.23(+0.52%) |
May 23, 2012 | 43.56 | 43.78 | 43.15 | 43.53 | 9,014,436 | -0.18(-0.41%) |
May 22, 2012 | 43.81 | 44.02 | 43.46 | 43.71 | 6,742,846 | +0.00(+0.00%) |
May 21, 2012 | 43.14 | 43.73 | 42.84 | 43.71 | 8,438,313 | +0.57(+1.32%) |
May 18, 2012 | 43.78 | 43.81 | 42.96 | 43.14 | 10,764,367 | -0.51(-1.17%) |
May 17, 2012 | 44.46 | 44.54 | 43.62 | 43.65 | 8,611,154 | -0.74(-1.66%) |
May 16, 2012 | 44.46 | 44.85 | 44.37 | 44.39 | 8,530,492 | +0.07(+0.16%) |
May 15, 2012 | 44.54 | 45.10 | 44.23 | 44.32 | 10,328,178 | -0.16(-0.35%) |
May 14, 2012 | 44.48 | 44.80 | 44.29 | 44.48 | 8,183,970 | -0.38(-0.86%) |
May 11, 2012 | 44.44 | 45.10 | 44.31 | 44.86 | 9,933,874 | +0.28(+0.62%) |
May 10, 2012 | 44.45 | 44.89 | 44.36 | 44.59 | 14,301,601 | +0.26(+0.58%) |
May 09, 2012 | 43.78 | 45.10 | 43.73 | 44.33 | 21,682,472 | +0.71(+1.63%) |
May 08, 2012 | 43.11 | 43.81 | 42.43 | 43.62 | 19,951,928 | +0.47(+1.10%) |
May 07, 2012 | 42.98 | 43.28 | 42.65 | 43.15 | 11,963,500 | +0.88(+2.07%) |
May 04, 2012 | 42.93 | 43.04 | 42.19 | 42.27 | 7,577,976 | -0.87(-2.01%) |
May 03, 2012 | 42.87 | 43.46 | 42.83 | 43.14 | 9,500,141 | +0.27(+0.62%) |
May 02, 2012 | 42.90 | 43.14 | 42.64 | 42.87 | 8,164,692 | -0.25(-0.57%) |
May 01, 2012 | 42.45 | 43.42 | 42.49 | 43.12 | 9,467,966 | +0.67(+1.58%) |
Apr 30, 2012 | 42.66 | 42.69 | 42.19 | 42.45 | 7,095,638 | -0.24(-0.55%) |
Apr 27, 2012 | 42.93 | 42.98 | 42.46 | 42.69 | 5,994,636 | -0.01(-0.02%) |
Apr 26, 2012 | 42.09 | 42.89 | 42.04 | 42.70 | 7,833,290 | +0.65(+1.55%) |
Apr 25, 2012 | 41.75 | 42.11 | 41.73 | 42.05 | 5,003,579 | +0.51(+1.23%) |
Apr 24, 2012 | 41.39 | 41.78 | 41.33 | 41.54 | 5,031,464 | +0.17(+0.40%) |
Apr 23, 2012 | 41.60 | 41.60 | 41.09 | 41.37 | 6,697,384 | -0.33(-0.80%) |
Apr 20, 2012 | 41.59 | 42.19 | 41.59 | 41.70 | 7,893,681 | +0.27(+0.64%) |
Apr 19, 2012 | 41.78 | 41.86 | 41.16 | 41.44 | 7,189,131 | -0.40(-0.96%) |
Apr 18, 2012 | 41.83 | 41.96 | 41.67 | 41.84 | 3,840,609 | -0.19(-0.45%) |
Apr 17, 2012 | 41.24 | 42.09 | 41.24 | 42.03 | 6,654,564 | +1.00(+2.45%) |
Apr 16, 2012 | 41.42 | 41.49 | 40.91 | 41.02 | 6,204,080 | -0.19(-0.45%) |
Apr 13, 2012 | 41.39 | 41.57 | 41.06 | 41.21 | 7,428,984 | -0.30(-0.71%) |
Apr 12, 2012 | 40.80 | 41.56 | 40.64 | 41.51 | 5,624,620 | +0.77(+1.89%) |
Apr 11, 2012 | 40.88 | 41.06 | 40.61 | 40.74 | 6,457,974 | +0.37(+0.93%) |
Apr 10, 2012 | 41.23 | 41.49 | 40.25 | 40.36 | 10,847,650 | -1.10(-2.66%) |
Apr 09, 2012 | 41.49 | 41.62 | 41.32 | 41.47 | 6,919,052 | -0.96(-2.25%) |
Apr 05, 2012 | 42.19 | 42.52 | 42.03 | 42.42 | 6,439,537 | +0.15(+0.35%) |
Apr 04, 2012 | 42.24 | 42.33 | 41.83 | 42.27 | 8,695,293 | -0.35(-0.83%) |
Apr 03, 2012 | 43.00 | 43.08 | 42.25 | 42.63 | 8,121,076 | -0.54(-1.25%) |
Apr 02, 2012 | 42.92 | 43.33 | 42.66 | 43.17 | 7,772,527 | +0.06(+0.14%) |
Mar 30, 2012 | 42.85 | 43.18 | 42.44 | 43.11 | 9,239,807 | +0.76(+1.79%) |
Mar 29, 2012 | 42.54 | 42.61 | 41.65 | 42.35 | 10,563,927 | -0.49(-1.15%) |
Mar 28, 2012 | 43.37 | 43.48 | 42.60 | 42.84 | 9,590,813 | -0.63(-1.45%) |
Mar 27, 2012 | 43.71 | 43.82 | 43.42 | 43.48 | 9,488,067 | -0.23(-0.52%) |
Mar 26, 2012 | 43.27 | 43.73 | 43.25 | 43.70 | 11,022,273 | +0.72(+1.67%) |
Mar 23, 2012 | 42.67 | 43.04 | 42.20 | 42.98 | 8,651,142 | +0.35(+0.83%) |
Mar 22, 2012 | 42.42 | 42.74 | 42.35 | 42.63 | 8,693,533 | +0.02(+0.05%) |
Mar 21, 2012 | 42.76 | 43.20 | 42.61 | 42.61 | 9,730,669 | +0.03(+0.07%) |
Mar 20, 2012 | 42.58 | 42.78 | 42.27 | 42.58 | 6,960,306 | -0.20(-0.46%) |
Mar 19, 2012 | 42.41 | 42.91 | 42.29 | 42.78 | 6,481,515 | +0.25(+0.58%) |
Mar 16, 2012 | 42.76 | 42.85 | 42.52 | 42.53 | 9,091,397 | -0.28(-0.64%) |
Mar 15, 2012 | 42.84 | 42.84 | 42.51 | 42.81 | 6,218,563 | -0.01(-0.02%) |
Mar 14, 2012 | 42.92 | 43.03 | 42.24 | 42.82 | 11,161,845 | -0.52(-1.20%) |
Mar 13, 2012 | 41.90 | 43.41 | 41.78 | 43.34 | 15,285,444 | +1.64(+3.94%) |
Mar 12, 2012 | 41.88 | 42.20 | 41.51 | 41.69 | 6,940,508 | +0.10(+0.24%) |
Mar 09, 2012 | 41.48 | 41.92 | 41.39 | 41.59 | 7,003,396 | +0.22(+0.52%) |
Mar 08, 2012 | 41.35 | 41.67 | 41.30 | 41.38 | 6,259,372 | +0.27(+0.65%) |
Mar 07, 2012 | 41.36 | 41.43 | 41.06 | 41.11 | 7,914,447 | -0.25(-0.60%) |
Mar 06, 2012 | 41.59 | 41.67 | 41.09 | 41.36 | 10,596,404 | -0.69(-1.64%) |
Mar 05, 2012 | 41.70 | 42.12 | 41.47 | 42.05 | 9,432,955 | +0.33(+0.80%) |
Mar 02, 2012 | 41.61 | 41.88 | 41.40 | 41.71 | 5,149,354 | -0.03(-0.07%) |
Mar 01, 2012 | 41.49 | 41.89 | 41.49 | 41.74 | 8,120,154 | +0.39(+0.95%) |
Feb 29, 2012 | 41.23 | 41.72 | 41.21 | 41.35 | 15,089,304 | +0.06(+0.14%) |
Feb 28, 2012 | 41.11 | 41.33 | 40.91 | 41.29 | 7,002,631 | +0.29(+0.70%) |
Feb 27, 2012 | 41.06 | 41.31 | 40.67 | 41.00 | 9,273,592 | +0.32(+0.80%) |
Feb 24, 2012 | 40.81 | 40.94 | 40.60 | 40.68 | 6,245,971 | -0.17(-0.41%) |
Feb 23, 2012 | 40.65 | 41.03 | 40.46 | 40.85 | 6,368,269 | +0.21(+0.51%) |
Feb 22, 2012 | 40.91 | 41.07 | 40.52 | 40.64 | 6,271,912 | -0.30(-0.72%) |
Feb 21, 2012 | 41.16 | 41.26 | 40.86 | 40.93 | 5,762,954 | -0.18(-0.43%) |
Feb 17, 2012 | 41.07 | 41.22 | 40.91 | 41.11 | 7,880,013 | +0.21(+0.51%) |
Feb 16, 2012 | 40.60 | 41.09 | 40.45 | 40.91 | 7,584,299 | +0.29(+0.70%) |
Feb 15, 2012 | 40.85 | 41.11 | 40.50 | 40.62 | 8,013,637 | -0.34(-0.84%) |
Feb 14, 2012 | 40.87 | 40.98 | 40.63 | 40.96 | 8,337,713 | -0.19(-0.45%) |
Feb 13, 2012 | 40.98 | 41.28 | 40.95 | 41.15 | 9,206,456 | +0.33(+0.82%) |
Feb 10, 2012 | 40.31 | 40.82 | 40.21 | 40.82 | 10,272,287 | -0.08(-0.19%) |
Feb 09, 2012 | 40.13 | 41.00 | 39.93 | 40.90 | 13,791,729 | +0.26(+0.63%) |
Feb 08, 2012 | 40.74 | 41.27 | 40.36 | 40.64 | 22,023,618 | +0.29(+0.71%) |
Feb 07, 2012 | 40.11 | 40.52 | 39.59 | 40.35 | 20,354,956 | +0.51(+1.29%) |
Feb 06, 2012 | 39.39 | 39.97 | 39.35 | 39.84 | 11,699,849 | +0.45(+1.15%) |
Feb 03, 2012 | 38.83 | 39.39 | 38.76 | 39.39 | 11,790,121 | +1.07(+2.80%) |
Feb 02, 2012 | 38.62 | 38.65 | 37.97 | 38.32 | 9,217,629 | -0.41(-1.07%) |
Feb 01, 2012 | 38.65 | 39.06 | 38.56 | 38.73 | 9,039,078 | +0.42(+1.11%) |
Jan 31, 2012 | 38.48 | 38.71 | 38.07 | 38.31 | 14,238,206 | -0.09(-0.23%) |
Jan 30, 2012 | 38.15 | 38.51 | 37.79 | 38.39 | 8,817,194 | -0.26(-0.66%) |
Jan 27, 2012 | 38.67 | 38.90 | 38.38 | 38.65 | 9,737,129 | -0.10(-0.25%) |
Jan 26, 2012 | 38.98 | 39.14 | 38.46 | 38.75 | 7,273,699 | -0.21(-0.53%) |
Jan 25, 2012 | 38.52 | 39.07 | 38.36 | 38.96 | 10,209,986 | +0.31(+0.79%) |
Jan 24, 2012 | 38.43 | 38.67 | 37.98 | 38.65 | 9,552,933 | +0.00(+0.00%) |
Jan 23, 2012 | 38.78 | 38.90 | 38.36 | 38.65 | 7,235,078 | -0.06(-0.15%) |
Jan 20, 2012 | 38.82 | 38.83 | 38.50 | 38.71 | 8,002,143 | -0.13(-0.33%) |
Jan 19, 2012 | 38.41 | 38.87 | 38.40 | 38.84 | 7,850,964 | +0.41(+1.08%) |
Jan 18, 2012 | 37.92 | 38.50 | 37.81 | 38.42 | 9,743,350 | +0.53(+1.40%) |
Jan 17, 2012 | 38.10 | 38.38 | 37.82 | 37.89 | 9,284,646 | +0.08(+0.21%) |
Jan 13, 2012 | 37.88 | 38.00 | 37.44 | 37.81 | 10,030,980 | -0.33(-0.85%) |
Jan 12, 2012 | 38.03 | 38.27 | 37.82 | 38.14 | 10,229,714 | +0.03(+0.08%) |
Jan 11, 2012 | 38.79 | 38.93 | 37.86 | 38.11 | 16,509,869 | -0.92(-2.35%) |
Jan 10, 2012 | 38.88 | 39.30 | 38.56 | 39.02 | 14,290,184 | -0.12(-0.30%) |
Jan 09, 2012 | 39.13 | 39.63 | 38.98 | 39.14 | 12,333,732 | -0.16(-0.40%) |
Jan 06, 2012 | 38.95 | 39.54 | 38.85 | 39.30 | 14,625,056 | +0.40(+1.04%) |
Jan 05, 2012 | 38.24 | 38.98 | 38.11 | 38.90 | 14,549,385 | +0.64(+1.67%) |
Jan 04, 2012 | 37.61 | 38.39 | 37.54 | 38.26 | 10,043,324 | +1.33(+3.60%) |
Dec 30, 2011 | 37.13 | 37.13 | 36.79 | 36.93 | 4,850,196 | -0.21(-0.56%) |
Dec 29, 2011 | 36.88 | 37.22 | 36.68 | 37.13 | 5,097,775 | +0.46(+1.26%) |
Dec 28, 2011 | 37.07 | 37.13 | 36.60 | 36.67 | 4,705,196 | -0.36(-0.98%) |
Dec 27, 2011 | 37.04 | 37.22 | 36.83 | 37.04 | 5,269,906 | -0.09(-0.24%) |
Dec 23, 2011 | 36.56 | 37.14 | 36.54 | 37.12 | 6,894,025 | +1.41(+3.94%) |
Dec 21, 2011 | 35.68 | 36.14 | 35.20 | 35.72 | 8,348,999 | +0.10(+0.28%) |
Dec 20, 2011 | 34.63 | 35.82 | 34.61 | 35.62 | 10,276,115 | +1.40(+4.09%) |
Dec 19, 2011 | 34.85 | 35.01 | 33.98 | 34.22 | 11,614,200 | -0.56(-1.61%) |
Dec 16, 2011 | 34.91 | 35.19 | 34.61 | 34.78 | 20,669,364 | +0.13(+0.37%) |
Dec 15, 2011 | 34.98 | 35.17 | 34.45 | 34.65 | 10,022,422 | +0.03(+0.09%) |
Dec 14, 2011 | 35.15 | 35.45 | 34.58 | 34.62 | 10,829,519 | -1.15(-3.22%) |
Dec 13, 2011 | 36.13 | 36.55 | 35.63 | 35.77 | 12,906,005 | -0.32(-0.87%) |
Dec 12, 2011 | 35.65 | 36.21 | 35.37 | 36.09 | 10,206,757 | +0.09(+0.25%) |
Dec 09, 2011 | 35.62 | 36.21 | 35.62 | 36.00 | 7,437,049 | +0.63(+1.78%) |
Dec 08, 2011 | 36.30 | 36.39 | 35.27 | 35.37 | 10,025,186 | -1.16(-3.18%) |
Dec 07, 2011 | 36.15 | 36.76 | 35.90 | 36.53 | 9,691,666 | +0.27(+0.73%) |
Dec 06, 2011 | 36.31 | 36.63 | 36.19 | 36.27 | 6,675,076 | -0.11(-0.30%) |
Dec 05, 2011 | 36.47 | 36.80 | 36.17 | 36.38 | 10,128,258 | +0.32(+0.90%) |
Dec 02, 2011 | 35.77 | 36.27 | 35.75 | 36.05 | 10,360,747 | +0.61(+1.72%) |
Dec 01, 2011 | 35.48 | 35.77 | 35.17 | 35.44 | 10,511,141 | +0.14(+0.39%) |
Nov 30, 2011 | 34.15 | 35.34 | 34.13 | 35.30 | 16,779,154 | +1.82(+5.44%) |
Nov 29, 2011 | 33.82 | 33.97 | 33.45 | 33.48 | 7,773,927 | -0.07(-0.21%) |
Nov 28, 2011 | 33.75 | 34.00 | 33.24 | 33.55 | 8,790,221 | +0.55(+1.67%) |
Nov 25, 2011 | 32.99 | 33.70 | 32.77 | 33.00 | 5,069,317 | +0.11(+0.33%) |
Nov 23, 2011 | 33.07 | 33.26 | 32.89 | 32.89 | 10,931,020 | -0.61(-1.82%) |
Nov 22, 2011 | 33.69 | 33.94 | 32.90 | 33.50 | 12,694,674 | -0.31(-0.90%) |
Nov 21, 2011 | 34.94 | 35.09 | 33.70 | 33.81 | 40,583,456 | -1.28(-3.65%) |
Nov 18, 2011 | 34.85 | 35.23 | 34.70 | 35.09 | 32,699,980 | +0.47(+1.37%) |
Nov 17, 2011 | 34.84 | 35.31 | 34.27 | 34.61 | 33,067,270 | -0.37(-1.07%) |
Nov 16, 2011 | 35.41 | 35.76 | 34.93 | 34.99 | 10,977,443 | -0.91(-2.52%) |
Nov 15, 2011 | 35.41 | 36.43 | 35.41 | 35.89 | 14,447,483 | +0.32(+0.91%) |
Nov 14, 2011 | 35.77 | 35.86 | 35.33 | 35.57 | 9,781,387 | -0.57(-1.58%) |
Nov 11, 2011 | 36.07 | 36.85 | 35.81 | 36.14 | 22,739,690 | +2.03(+5.95%) |
Nov 10, 2011 | 33.64 | 34.23 | 33.14 | 34.11 | 12,337,590 | +0.84(+2.52%) |
Nov 09, 2011 | 34.06 | 34.06 | 33.15 | 33.27 | 12,095,974 | -1.48(-4.25%) |
Nov 08, 2011 | 34.90 | 34.92 | 33.82 | 34.75 | 10,877,123 | +0.14(+0.40%) |
Nov 07, 2011 | 34.33 | 34.63 | 34.08 | 34.61 | 7,050,236 | +0.38(+1.12%) |
Nov 04, 2011 | 34.28 | 34.47 | 33.81 | 34.23 | 6,531,139 | -0.27(-0.77%) |
Nov 03, 2011 | 34.04 | 34.59 | 33.45 | 34.49 | 9,420,019 | +0.95(+2.82%) |
Nov 02, 2011 | 33.61 | 33.85 | 33.28 | 33.55 | 8,670,550 | +0.46(+1.40%) |
Nov 01, 2011 | 33.90 | 33.94 | 32.80 | 33.09 | 13,571,761 | -1.26(-3.67%) |
Oct 31, 2011 | 35.17 | 35.24 | 34.33 | 34.35 | 10,305,477 | -1.31(-3.67%) |
Oct 28, 2011 | 35.68 | 35.78 | 35.17 | 35.66 | 8,609,600 | -0.07(-0.19%) |
Oct 27, 2011 | 35.24 | 36.04 | 35.09 | 35.73 | 11,446,219 | +1.21(+3.51%) |
Oct 26, 2011 | 34.35 | 34.65 | 33.57 | 34.51 | 10,568,648 | +0.53(+1.56%) |
Oct 25, 2011 | 34.66 | 34.81 | 33.88 | 33.98 | 7,932,460 | -0.85(-2.43%) |
Oct 24, 2011 | 34.70 | 35.16 | 34.48 | 34.83 | 8,975,062 | +0.21(+0.60%) |
Oct 21, 2011 | 33.66 | 34.62 | 33.57 | 34.62 | 13,920,418 | +1.30(+3.90%) |
Oct 20, 2011 | 33.33 | 33.60 | 32.74 | 33.32 | 7,432,740 | +0.23(+0.68%) |
Oct 19, 2011 | 33.36 | 33.83 | 32.96 | 33.10 | 7,595,045 | -0.33(-0.97%) |
Oct 18, 2011 | 32.95 | 33.68 | 32.63 | 33.42 | 11,150,923 | +0.54(+1.65%) |
Oct 17, 2011 | 33.31 | 33.70 | 32.67 | 32.88 | 10,142,670 | -1.06(-3.13%) |
Oct 14, 2011 | 33.50 | 34.00 | 33.39 | 33.94 | 10,860,937 | +0.91(+2.74%) |
Oct 13, 2011 | 32.88 | 33.21 | 32.76 | 33.04 | 6,943,946 | -0.21(-0.62%) |
Oct 12, 2011 | 32.46 | 33.91 | 32.25 | 33.24 | 17,632,788 | +1.13(+3.53%) |
Oct 11, 2011 | 32.60 | 32.77 | 31.74 | 32.11 | 13,091,124 | -0.38(-1.18%) |
Oct 10, 2011 | 31.87 | 32.59 | 31.81 | 32.50 | 8,009,468 | +1.28(+4.10%) |
Oct 07, 2011 | 31.71 | 31.88 | 31.13 | 31.22 | 12,257,428 | -0.33(-1.03%) |
Oct 06, 2011 | 31.19 | 31.56 | 31.18 | 31.54 | 12,855,869 | +0.51(+1.65%) |
Oct 05, 2011 | 29.89 | 31.07 | 29.85 | 31.03 | 18,100,266 | +1.62(+5.53%) |
Oct 04, 2011 | 28.29 | 29.51 | 27.76 | 29.40 | 19,244,268 | +0.85(+2.97%) |