Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 55.58 | 56.88 | 55.05 | 55.89 | 1,595,120 | +0.23(+0.41%) |
Sep 27, 2012 | 54.73 | 56.03 | 54.19 | 55.66 | 1,485,233 | +0.89(+1.63%) |
Sep 26, 2012 | 56.13 | 56.46 | 54.62 | 54.77 | 1,937,147 | -1.49(-2.66%) |
Sep 25, 2012 | 58.99 | 59.05 | 56.11 | 56.26 | 2,383,104 | -2.46(-4.19%) |
Sep 24, 2012 | 59.00 | 59.98 | 58.26 | 58.72 | 2,330,321 | -0.32(-0.54%) |
Sep 21, 2012 | 58.19 | 59.50 | 57.49 | 59.04 | 3,616,252 | +0.91(+1.57%) |
Sep 20, 2012 | 57.58 | 58.77 | 57.01 | 58.13 | 1,227,514 | +0.23(+0.40%) |
Sep 19, 2012 | 57.51 | 58.13 | 57.03 | 57.90 | 1,219,393 | +0.45(+0.78%) |
Sep 18, 2012 | 57.33 | 58.15 | 56.99 | 57.45 | 1,085,605 | -0.09(-0.16%) |
Sep 17, 2012 | 57.50 | 57.98 | 57.23 | 57.54 | 1,204,219 | -0.54(-0.93%) |
Sep 14, 2012 | 56.32 | 58.22 | 56.32 | 58.08 | 1,482,109 | +1.87(+3.33%) |
Sep 13, 2012 | 55.98 | 57.08 | 55.17 | 56.21 | 1,416,307 | +0.47(+0.84%) |
Sep 12, 2012 | 56.37 | 56.74 | 55.28 | 55.74 | 840,630 | -0.31(-0.55%) |
Sep 11, 2012 | 56.63 | 56.64 | 55.66 | 56.05 | 829,425 | -0.59(-1.04%) |
Sep 10, 2012 | 57.71 | 57.99 | 56.40 | 56.64 | 632,260 | -0.46(-0.81%) |
Sep 07, 2012 | 57.27 | 57.58 | 56.31 | 57.10 | 908,890 | -0.34(-0.59%) |
Sep 06, 2012 | 55.05 | 57.92 | 54.81 | 57.44 | 1,876,162 | +2.45(+4.46%) |
Sep 05, 2012 | 54.43 | 55.49 | 54.06 | 54.99 | 1,654,418 | +0.46(+0.84%) |
Sep 04, 2012 | 53.30 | 54.86 | 52.63 | 54.53 | 1,365,704 | +1.20(+2.25%) |
Aug 31, 2012 | 53.73 | 54.27 | 52.73 | 53.33 | 890,257 | +0.05(+0.09%) |
Aug 30, 2012 | 53.21 | 53.80 | 52.93 | 53.28 | 1,216,249 | -0.04(-0.08%) |
Aug 29, 2012 | 54.00 | 54.67 | 52.79 | 53.32 | 2,158,004 | -0.19(-0.36%) |
Aug 27, 2012 | 53.86 | 54.50 | 53.18 | 53.51 | 1,331,967 | -0.05(-0.09%) |
Aug 24, 2012 | 53.99 | 54.81 | 53.46 | 53.56 | 1,031,546 | -0.31(-0.58%) |
Aug 23, 2012 | 54.51 | 54.66 | 53.57 | 53.87 | 1,084,446 | -0.80(-1.46%) |
Aug 22, 2012 | 54.53 | 55.20 | 54.29 | 54.67 | 1,427,308 | +0.04(+0.07%) |
Aug 21, 2012 | 54.83 | 55.38 | 54.07 | 54.63 | 1,320,646 | -0.25(-0.46%) |
Aug 20, 2012 | 54.62 | 54.93 | 53.75 | 54.88 | 1,113,928 | +0.10(+0.18%) |
Aug 17, 2012 | 54.70 | 55.09 | 54.26 | 54.78 | 1,270,739 | +0.30(+0.55%) |
Aug 16, 2012 | 54.22 | 57.13 | 54.08 | 54.48 | 2,680,862 | +0.06(+0.11%) |
Aug 15, 2012 | 53.40 | 54.74 | 53.26 | 54.42 | 1,495,323 | +0.89(+1.66%) |
Aug 14, 2012 | 51.62 | 54.42 | 51.62 | 53.53 | 2,171,176 | +2.11(+4.10%) |
Aug 13, 2012 | 51.44 | 51.90 | 50.80 | 51.42 | 810,168 | -0.24(-0.46%) |
Aug 10, 2012 | 51.26 | 52.20 | 51.14 | 51.66 | 975,907 | +0.15(+0.29%) |
Aug 09, 2012 | 50.71 | 52.18 | 50.71 | 51.51 | 1,391,690 | +0.70(+1.38%) |
Aug 08, 2012 | 51.88 | 52.28 | 50.48 | 50.81 | 1,221,045 | -0.70(-1.36%) |
Aug 07, 2012 | 52.30 | 52.31 | 51.19 | 51.51 | 1,465,770 | -0.43(-0.83%) |
Aug 06, 2012 | 49.70 | 52.37 | 49.39 | 51.94 | 2,539,822 | +2.60(+5.27%) |
Aug 03, 2012 | 50.20 | 50.66 | 49.23 | 49.34 | 3,226,418 | -0.28(-0.56%) |
Aug 02, 2012 | 50.00 | 50.79 | 49.28 | 49.62 | 3,082,420 | +0.46(+0.94%) |
Aug 01, 2012 | 48.63 | 50.22 | 48.30 | 49.16 | 2,132,845 | +0.65(+1.34%) |
Jul 31, 2012 | 49.77 | 50.54 | 46.03 | 48.51 | 5,347,403 | -1.45(-2.90%) |
Jul 30, 2012 | 49.50 | 50.49 | 49.50 | 49.96 | 2,222,989 | +0.64(+1.30%) |
Jul 27, 2012 | 50.23 | 50.99 | 49.02 | 49.32 | 2,350,505 | +0.24(+0.49%) |
Jul 26, 2012 | 49.61 | 49.94 | 48.62 | 49.08 | 1,108,716 | +0.00(+0.00%) |
Jul 25, 2012 | 48.35 | 49.39 | 48.10 | 49.08 | 1,793,237 | +0.71(+1.48%) |
Jul 24, 2012 | 49.73 | 50.00 | 48.10 | 48.37 | 1,854,208 | -1.41(-2.82%) |
Jul 23, 2012 | 50.67 | 50.67 | 49.22 | 49.77 | 1,665,489 | -1.50(-2.93%) |
Jul 20, 2012 | 52.23 | 52.40 | 51.21 | 51.27 | 2,062,959 | -0.83(-1.59%) |
Jul 19, 2012 | 53.53 | 53.58 | 51.64 | 52.10 | 1,684,296 | -1.51(-2.82%) |
Jul 18, 2012 | 52.66 | 53.87 | 52.49 | 53.61 | 1,537,985 | +0.90(+1.71%) |
Jul 17, 2012 | 52.45 | 53.32 | 51.90 | 52.71 | 1,348,426 | +0.31(+0.59%) |
Jul 16, 2012 | 52.65 | 53.71 | 51.56 | 52.40 | 2,034,259 | -1.15(-2.15%) |
Jul 13, 2012 | 52.99 | 53.73 | 52.88 | 53.55 | 1,152,633 | +0.61(+1.15%) |
Jul 12, 2012 | 52.40 | 53.88 | 51.86 | 52.94 | 1,690,176 | +0.18(+0.34%) |
Jul 11, 2012 | 54.39 | 54.73 | 52.55 | 52.76 | 1,884,361 | -1.40(-2.58%) |
Jul 10, 2012 | 54.58 | 55.23 | 53.99 | 54.16 | 2,016,926 | +0.02(+0.04%) |
Jul 09, 2012 | 55.45 | 55.59 | 53.89 | 54.14 | 1,874,040 | -0.52(-0.95%) |
Jul 06, 2012 | 55.53 | 55.77 | 54.13 | 54.66 | 1,345,183 | -0.85(-1.53%) |
Jul 05, 2012 | 55.51 | 56.03 | 55.31 | 55.51 | 1,647,583 | +0.05(+0.09%) |
Jul 03, 2012 | 55.63 | 56.00 | 54.43 | 55.46 | 1,109,984 | -0.10(-0.18%) |
Jul 02, 2012 | 56.10 | 56.17 | 54.50 | 55.56 | 2,490,782 | -0.36(-0.64%) |
Jun 29, 2012 | 53.24 | 56.50 | 52.29 | 55.92 | 6,203,598 | +4.74(+9.26%) |
Jun 28, 2012 | 53.93 | 56.67 | 47.86 | 51.18 | 19,489,872 | -9.93(-16.25%) |
Jun 27, 2012 | 60.78 | 61.18 | 59.19 | 61.11 | 1,524,810 | +1.49(+2.50%) |
Jun 26, 2012 | 58.80 | 60.00 | 58.43 | 59.62 | 1,364,249 | +1.19(+2.04%) |
Jun 25, 2012 | 60.08 | 60.32 | 57.89 | 58.43 | 1,416,092 | -2.18(-3.60%) |
Jun 22, 2012 | 57.87 | 60.61 | 57.20 | 60.61 | 3,009,218 | +3.01(+5.23%) |
Jun 21, 2012 | 59.19 | 59.37 | 57.39 | 57.60 | 1,267,756 | -1.55(-2.62%) |
Jun 20, 2012 | 57.50 | 59.27 | 57.04 | 59.15 | 2,582,587 | +1.92(+3.35%) |
Jun 19, 2012 | 58.04 | 58.77 | 56.87 | 57.23 | 1,848,933 | -0.54(-0.93%) |
Jun 18, 2012 | 56.27 | 59.25 | 56.26 | 57.77 | 1,750,082 | +1.23(+2.18%) |
Jun 15, 2012 | 56.14 | 56.96 | 55.78 | 56.54 | 2,610,140 | +0.60(+1.07%) |
Jun 14, 2012 | 55.25 | 56.32 | 54.02 | 55.94 | 1,965,402 | +0.48(+0.87%) |
Jun 13, 2012 | 55.98 | 57.12 | 55.10 | 55.46 | 2,040,984 | -0.49(-0.88%) |
Jun 12, 2012 | 54.98 | 56.34 | 54.90 | 55.95 | 1,676,310 | +1.05(+1.91%) |
Jun 11, 2012 | 56.91 | 57.04 | 54.62 | 54.90 | 3,419,477 | -2.08(-3.65%) |
Jun 08, 2012 | 57.10 | 57.75 | 55.46 | 56.98 | 2,740,208 | +0.21(+0.37%) |
Jun 07, 2012 | 58.42 | 58.52 | 56.15 | 56.77 | 3,622,074 | -1.07(-1.85%) |
Jun 06, 2012 | 59.01 | 59.16 | 57.65 | 57.84 | 2,551,577 | -0.72(-1.23%) |
Jun 05, 2012 | 57.60 | 59.52 | 57.50 | 58.56 | 2,534,778 | +0.86(+1.49%) |
Jun 04, 2012 | 59.49 | 59.63 | 57.05 | 57.70 | 3,252,919 | -1.86(-3.12%) |
Jun 01, 2012 | 59.23 | 60.54 | 58.56 | 59.56 | 3,820,250 | -0.48(-0.80%) |
May 31, 2012 | 59.71 | 60.55 | 59.59 | 60.04 | 4,083,300 | -0.14(-0.23%) |
May 30, 2012 | 57.72 | 61.45 | 56.48 | 60.18 | 10,176,623 | +2.38(+4.12%) |
May 29, 2012 | 50.14 | 58.18 | 50.00 | 57.80 | 20,860,664 | -7.05(-10.87%) |
May 25, 2012 | 64.53 | 64.94 | 63.67 | 64.85 | 1,967,212 | +0.76(+1.19%) |
May 24, 2012 | 63.78 | 64.09 | 62.20 | 64.09 | 2,541,913 | +0.15(+0.23%) |
May 23, 2012 | 62.52 | 64.03 | 62.02 | 63.94 | 2,171,518 | +0.85(+1.35%) |
May 22, 2012 | 61.97 | 63.94 | 61.57 | 63.09 | 2,513,463 | +0.99(+1.59%) |
May 21, 2012 | 61.90 | 62.84 | 61.01 | 62.10 | 2,933,998 | +0.76(+1.24%) |
May 18, 2012 | 61.18 | 61.64 | 59.61 | 61.34 | 3,442,005 | +0.07(+0.11%) |
May 17, 2012 | 62.99 | 62.99 | 61.21 | 61.27 | 3,138,802 | -1.34(-2.14%) |
May 16, 2012 | 63.15 | 64.26 | 62.57 | 62.61 | 2,839,000 | -0.77(-1.21%) |
May 15, 2012 | 64.37 | 66.10 | 62.88 | 63.38 | 4,006,371 | -1.32(-2.04%) |
May 14, 2012 | 63.12 | 65.37 | 62.76 | 64.70 | 7,664,358 | +2.68(+4.32%) |
May 11, 2012 | 59.76 | 62.22 | 59.40 | 62.02 | 3,250,594 | +1.83(+3.04%) |
May 10, 2012 | 59.13 | 61.03 | 58.95 | 60.19 | 5,306,103 | -0.16(-0.27%) |
May 09, 2012 | 61.04 | 63.00 | 59.25 | 60.35 | 10,429,336 | -3.81(-5.94%) |
May 08, 2012 | 57.56 | 64.50 | 57.56 | 64.16 | 16,125,453 | +6.04(+10.39%) |
May 07, 2012 | 52.12 | 58.75 | 51.85 | 58.12 | 40,215,344 | +20.71(+55.36%) |
May 04, 2012 | 38.00 | 38.29 | 37.27 | 37.41 | 1,888,200 | -0.70(-1.84%) |
May 03, 2012 | 38.47 | 38.70 | 37.92 | 38.11 | 1,614,183 | -0.25(-0.65%) |
May 02, 2012 | 37.71 | 38.76 | 37.71 | 38.36 | 1,942,740 | -0.09(-0.23%) |
May 01, 2012 | 38.40 | 39.08 | 38.00 | 38.45 | 2,038,258 | -0.03(-0.08%) |
Apr 30, 2012 | 38.51 | 38.82 | 37.74 | 38.48 | 1,851,386 | -0.14(-0.36%) |
Apr 27, 2012 | 36.88 | 39.24 | 36.76 | 38.62 | 2,851,308 | +1.10(+2.93%) |
Apr 26, 2012 | 37.66 | 38.02 | 37.22 | 37.52 | 1,942,164 | -0.15(-0.40%) |
Apr 25, 2012 | 36.91 | 38.07 | 36.75 | 37.67 | 2,159,181 | +1.08(+2.95%) |
Apr 24, 2012 | 36.61 | 37.04 | 36.22 | 36.59 | 1,886,035 | -0.08(-0.22%) |
Apr 23, 2012 | 36.16 | 36.80 | 35.60 | 36.67 | 2,027,683 | +0.09(+0.25%) |
Apr 20, 2012 | 36.76 | 36.84 | 36.09 | 36.58 | 1,946,760 | -0.08(-0.22%) |
Apr 19, 2012 | 35.49 | 37.05 | 35.40 | 36.66 | 1,919,675 | +1.10(+3.09%) |
Apr 18, 2012 | 36.05 | 36.29 | 35.51 | 35.56 | 2,511,066 | -0.86(-2.36%) |
Apr 17, 2012 | 35.80 | 37.13 | 35.76 | 36.42 | 2,454,816 | +0.93(+2.62%) |
Apr 16, 2012 | 36.14 | 36.37 | 35.26 | 35.49 | 1,977,404 | -0.68(-1.88%) |
Apr 13, 2012 | 37.64 | 37.64 | 36.15 | 36.17 | 2,012,115 | -1.54(-4.08%) |
Apr 12, 2012 | 36.94 | 38.00 | 36.91 | 37.71 | 2,008,154 | +0.68(+1.84%) |
Apr 11, 2012 | 36.86 | 37.49 | 36.56 | 37.03 | 2,845,097 | +0.47(+1.29%) |
Apr 10, 2012 | 38.00 | 38.07 | 36.51 | 36.56 | 3,296,515 | -1.55(-4.07%) |
Apr 09, 2012 | 39.58 | 39.58 | 37.86 | 38.11 | 2,718,433 | -1.94(-4.84%) |
Apr 05, 2012 | 40.37 | 40.67 | 39.62 | 40.05 | 2,105,675 | -0.52(-1.28%) |
Apr 04, 2012 | 41.60 | 41.92 | 40.43 | 40.57 | 2,832,233 | -1.23(-2.94%) |
Apr 03, 2012 | 40.43 | 41.85 | 40.21 | 41.80 | 2,413,947 | +1.32(+3.26%) |
Apr 02, 2012 | 40.74 | 40.90 | 39.83 | 40.48 | 1,758,639 | -0.53(-1.29%) |
Mar 30, 2012 | 40.88 | 41.35 | 40.51 | 41.01 | 1,591,098 | +0.47(+1.16%) |
Mar 29, 2012 | 40.21 | 40.82 | 39.79 | 40.54 | 1,315,338 | +0.10(+0.25%) |
Mar 28, 2012 | 41.08 | 42.00 | 40.27 | 40.44 | 1,475,502 | -0.51(-1.25%) |
Mar 27, 2012 | 40.69 | 41.42 | 40.69 | 40.95 | 1,052,628 | +0.02(+0.05%) |
Mar 26, 2012 | 41.36 | 41.56 | 40.37 | 40.93 | 1,834,008 | -0.41(-0.99%) |
Mar 23, 2012 | 40.75 | 41.50 | 40.38 | 41.34 | 1,003,407 | +0.70(+1.72%) |
Mar 22, 2012 | 41.08 | 41.46 | 40.17 | 40.64 | 1,616,279 | -0.45(-1.10%) |
Mar 21, 2012 | 40.97 | 41.72 | 40.65 | 41.09 | 2,441,176 | +0.17(+0.42%) |
Mar 20, 2012 | 41.53 | 41.70 | 40.83 | 40.92 | 1,712,487 | -0.72(-1.73%) |
Mar 19, 2012 | 41.72 | 43.04 | 41.50 | 41.64 | 3,730,004 | -1.30(-3.03%) |
Mar 16, 2012 | 42.62 | 43.07 | 41.96 | 42.94 | 3,735,105 | +0.13(+0.30%) |
Mar 15, 2012 | 41.40 | 43.13 | 41.27 | 42.81 | 2,760,655 | +1.49(+3.61%) |
Mar 14, 2012 | 41.86 | 42.20 | 41.26 | 41.32 | 1,739,890 | -0.40(-0.96%) |
Mar 13, 2012 | 41.86 | 41.99 | 41.13 | 41.72 | 2,351,956 | +0.10(+0.24%) |
Mar 12, 2012 | 41.81 | 42.19 | 41.51 | 41.62 | 1,197,122 | -0.17(-0.41%) |
Mar 09, 2012 | 41.65 | 42.20 | 41.38 | 41.79 | 1,792,965 | +0.13(+0.31%) |
Mar 08, 2012 | 40.79 | 41.93 | 40.58 | 41.66 | 2,086,990 | +0.93(+2.28%) |
Mar 07, 2012 | 39.75 | 40.89 | 39.70 | 40.73 | 2,300,546 | +1.04(+2.62%) |
Mar 06, 2012 | 40.10 | 40.22 | 38.90 | 39.69 | 2,210,098 | -0.71(-1.76%) |
Mar 05, 2012 | 40.50 | 40.81 | 40.15 | 40.40 | 2,665,744 | -0.33(-0.81%) |
Mar 02, 2012 | 40.19 | 40.91 | 40.00 | 40.73 | 2,142,878 | +0.36(+0.89%) |
Mar 01, 2012 | 38.93 | 40.79 | 38.31 | 40.37 | 4,023,788 | +1.45(+3.73%) |
Feb 29, 2012 | 38.24 | 39.48 | 38.18 | 38.92 | 3,038,467 | +0.67(+1.75%) |
Feb 28, 2012 | 38.70 | 38.74 | 38.15 | 38.25 | 1,812,845 | -0.44(-1.14%) |
Feb 27, 2012 | 38.19 | 38.92 | 37.76 | 38.69 | 2,295,680 | +0.30(+0.78%) |
Feb 24, 2012 | 38.90 | 39.00 | 38.00 | 38.39 | 1,836,723 | -0.25(-0.65%) |
Feb 23, 2012 | 37.71 | 39.20 | 37.50 | 38.64 | 3,468,559 | +1.04(+2.77%) |
Feb 22, 2012 | 37.68 | 37.96 | 37.22 | 37.60 | 1,946,450 | -0.17(-0.45%) |
Feb 21, 2012 | 39.25 | 39.38 | 37.35 | 37.77 | 3,251,514 | -1.47(-3.75%) |
Feb 17, 2012 | 40.70 | 40.70 | 39.00 | 39.24 | 8,695,151 | +1.75(+4.67%) |
Feb 16, 2012 | 36.59 | 37.89 | 36.53 | 37.49 | 2,445,843 | +1.01(+2.77%) |
Feb 15, 2012 | 36.30 | 36.70 | 36.04 | 36.48 | 1,434,340 | +0.35(+0.97%) |
Feb 14, 2012 | 36.15 | 36.81 | 36.02 | 36.13 | 2,145,457 | -0.02(-0.06%) |
Feb 13, 2012 | 36.47 | 36.55 | 36.02 | 36.15 | 1,374,704 | +0.02(+0.06%) |
Feb 10, 2012 | 36.83 | 37.00 | 36.06 | 36.13 | 1,777,116 | -0.91(-2.46%) |
Feb 09, 2012 | 37.13 | 37.23 | 35.98 | 37.04 | 3,253,195 | +0.26(+0.71%) |
Feb 08, 2012 | 37.11 | 37.39 | 36.45 | 36.78 | 2,982,694 | -0.81(-2.15%) |
Feb 07, 2012 | 38.28 | 38.28 | 36.98 | 37.59 | 4,309,891 | -0.65(-1.71%) |
Feb 06, 2012 | 35.64 | 38.41 | 35.64 | 38.24 | 4,799,596 | +1.46(+3.98%) |
Feb 03, 2012 | 37.54 | 38.10 | 35.43 | 36.78 | 8,259,495 | -1.60(-4.17%) |
Feb 02, 2012 | 37.95 | 38.50 | 37.22 | 38.38 | 4,073,732 | +0.55(+1.45%) |
Feb 01, 2012 | 37.45 | 38.00 | 36.30 | 37.83 | 4,631,596 | +0.88(+2.38%) |
Jan 31, 2012 | 34.90 | 38.62 | 34.75 | 36.95 | 11,611,930 | +2.21(+6.36%) |
Jan 30, 2012 | 35.25 | 35.49 | 34.10 | 34.74 | 3,110,886 | -1.24(-3.45%) |
Jan 27, 2012 | 35.46 | 36.12 | 35.38 | 35.98 | 2,452,553 | +0.26(+0.73%) |
Jan 26, 2012 | 35.42 | 35.97 | 35.30 | 35.72 | 1,862,744 | +0.26(+0.73%) |
Jan 25, 2012 | 35.19 | 35.73 | 34.72 | 35.46 | 3,005,581 | +0.47(+1.34%) |
Jan 24, 2012 | 35.80 | 35.91 | 34.91 | 34.99 | 3,308,820 | -0.87(-2.43%) |
Jan 23, 2012 | 36.40 | 36.88 | 35.23 | 35.86 | 2,140,502 | -0.45(-1.24%) |
Jan 20, 2012 | 36.98 | 37.15 | 36.19 | 36.31 | 2,305,671 | -0.66(-1.79%) |
Jan 19, 2012 | 37.50 | 37.89 | 36.82 | 36.97 | 2,983,513 | -0.50(-1.33%) |
Jan 18, 2012 | 36.60 | 37.59 | 36.25 | 37.47 | 4,279,188 | +0.96(+2.63%) |
Jan 17, 2012 | 36.72 | 37.30 | 36.25 | 36.51 | 2,180,391 | -0.30(-0.81%) |
Jan 13, 2012 | 36.86 | 36.86 | 35.98 | 36.81 | 1,984,557 | -0.26(-0.70%) |
Jan 12, 2012 | 37.30 | 37.47 | 36.00 | 37.07 | 2,813,894 | -0.25(-0.67%) |
Jan 11, 2012 | 36.44 | 37.45 | 35.74 | 37.32 | 3,943,291 | +1.00(+2.75%) |
Jan 10, 2012 | 35.97 | 36.54 | 35.50 | 36.32 | 3,251,669 | +0.64(+1.79%) |
Jan 09, 2012 | 35.00 | 36.17 | 34.63 | 35.68 | 4,657,187 | +1.63(+4.79%) |
Jan 06, 2012 | 33.21 | 34.54 | 33.14 | 34.05 | 3,436,890 | +0.93(+2.81%) |
Jan 05, 2012 | 32.25 | 33.54 | 32.16 | 33.12 | 3,208,897 | +0.92(+2.86%) |
Jan 04, 2012 | 32.22 | 32.59 | 32.04 | 32.20 | 2,660,225 | -1.01(-3.04%) |
Dec 30, 2011 | 32.76 | 33.40 | 32.45 | 33.21 | 1,328,674 | +0.45(+1.37%) |
Dec 29, 2011 | 32.38 | 32.83 | 32.00 | 32.76 | 860,482 | +0.32(+0.99%) |
Dec 28, 2011 | 33.29 | 33.32 | 32.10 | 32.44 | 873,079 | -0.81(-2.44%) |
Dec 27, 2011 | 32.83 | 33.54 | 32.58 | 33.25 | 1,017,600 | +0.41(+1.25%) |
Dec 23, 2011 | 33.05 | 33.43 | 32.55 | 32.84 | 971,587 | -0.15(-0.45%) |
Dec 21, 2011 | 33.33 | 33.57 | 32.62 | 32.99 | 2,688,784 | -0.41(-1.24%) |
Dec 20, 2011 | 33.71 | 34.45 | 33.23 | 33.41 | 2,885,444 | +0.20(+0.59%) |
Dec 19, 2011 | 34.97 | 34.97 | 32.94 | 33.21 | 3,770,217 | -0.70(-2.06%) |
Dec 16, 2011 | 32.69 | 34.08 | 32.23 | 33.91 | 9,682,459 | +2.48(+7.89%) |
Dec 15, 2011 | 30.84 | 32.46 | 30.32 | 31.43 | 5,969,034 | +0.89(+2.91%) |
Dec 14, 2011 | 29.41 | 30.85 | 29.12 | 30.54 | 5,333,259 | +1.88(+6.56%) |
Dec 13, 2011 | 29.57 | 29.62 | 28.49 | 28.66 | 2,223,619 | -0.69(-2.35%) |
Dec 12, 2011 | 29.30 | 29.43 | 28.71 | 29.35 | 1,856,263 | -0.02(-0.07%) |
Dec 09, 2011 | 29.80 | 29.82 | 29.02 | 29.37 | 2,250,449 | +0.81(+2.84%) |
Dec 08, 2011 | 29.59 | 29.73 | 28.46 | 28.56 | 2,537,241 | -1.09(-3.68%) |
Dec 07, 2011 | 29.57 | 29.91 | 28.94 | 29.65 | 3,391,356 | -0.01(-0.03%) |
Dec 06, 2011 | 29.71 | 30.00 | 29.29 | 29.66 | 2,864,476 | +0.06(+0.20%) |
Dec 05, 2011 | 29.45 | 29.75 | 28.57 | 29.60 | 3,996,413 | +0.35(+1.20%) |
Dec 02, 2011 | 29.57 | 29.85 | 29.08 | 29.25 | 4,009,356 | -0.14(-0.48%) |
Dec 01, 2011 | 28.68 | 29.47 | 28.55 | 29.39 | 3,539,172 | +0.40(+1.38%) |
Nov 30, 2011 | 27.72 | 29.00 | 27.52 | 28.99 | 4,687,561 | +1.66(+6.07%) |
Nov 29, 2011 | 27.32 | 27.57 | 26.75 | 27.33 | 4,599,576 | +0.09(+0.33%) |
Nov 28, 2011 | 27.12 | 27.55 | 26.80 | 27.24 | 3,112,439 | +0.64(+2.41%) |
Nov 25, 2011 | 26.80 | 27.23 | 26.50 | 26.60 | 836,352 | -0.34(-1.26%) |
Nov 23, 2011 | 27.75 | 27.89 | 26.89 | 26.94 | 1,769,566 | -0.98(-3.51%) |
Nov 22, 2011 | 27.57 | 28.31 | 27.34 | 27.92 | 2,845,068 | +0.36(+1.31%) |
Nov 21, 2011 | 28.08 | 28.49 | 27.38 | 27.56 | 4,610,226 | -0.73(-2.58%) |
Nov 18, 2011 | 28.94 | 29.01 | 27.84 | 28.29 | 4,239,969 | -0.72(-2.48%) |
Nov 17, 2011 | 29.18 | 29.62 | 28.78 | 29.01 | 3,345,709 | -0.25(-0.85%) |
Nov 16, 2011 | 29.61 | 30.00 | 29.18 | 29.26 | 3,239,016 | -0.44(-1.48%) |
Nov 15, 2011 | 29.96 | 30.20 | 29.44 | 29.70 | 2,922,148 | -0.33(-1.10%) |
Nov 14, 2011 | 31.01 | 31.10 | 29.57 | 30.03 | 4,370,403 | -1.36(-4.33%) |
Nov 11, 2011 | 32.04 | 32.18 | 31.38 | 31.39 | 3,259,618 | -0.59(-1.84%) |
Nov 10, 2011 | 31.52 | 32.66 | 31.21 | 31.98 | 6,052,852 | +1.12(+3.63%) |
Nov 09, 2011 | 30.04 | 31.40 | 29.24 | 30.86 | 7,734,201 | +0.41(+1.35%) |
Nov 08, 2011 | 32.68 | 32.68 | 30.18 | 30.45 | 11,503,701 | -2.77(-8.34%) |
Nov 07, 2011 | 34.95 | 35.10 | 32.92 | 33.22 | 6,292,490 | -3.41(-9.31%) |
Nov 04, 2011 | 36.29 | 37.05 | 34.95 | 36.63 | 3,375,668 | +0.00(+0.00%) |
Nov 03, 2011 | 37.42 | 37.76 | 35.45 | 36.63 | 3,249,225 | -0.27(-0.73%) |
Nov 02, 2011 | 38.11 | 38.42 | 36.43 | 36.90 | 4,217,572 | -0.88(-2.33%) |
Nov 01, 2011 | 37.49 | 38.50 | 36.86 | 37.78 | 4,431,468 | -1.81(-4.57%) |
Oct 31, 2011 | 40.30 | 40.62 | 39.47 | 39.59 | 3,585,855 | -1.99(-4.79%) |
Oct 28, 2011 | 42.75 | 42.75 | 39.76 | 41.58 | 6,820,074 | -1.00(-2.35%) |
Oct 27, 2011 | 44.00 | 44.25 | 41.44 | 42.58 | 4,003,393 | -0.31(-0.72%) |
Oct 26, 2011 | 43.67 | 43.72 | 40.56 | 42.89 | 3,215,696 | -0.44(-1.02%) |
Oct 25, 2011 | 43.81 | 44.00 | 42.86 | 43.33 | 2,403,618 | -0.68(-1.55%) |
Oct 24, 2011 | 41.62 | 44.04 | 40.45 | 44.01 | 3,309,718 | +2.27(+5.44%) |
Oct 21, 2011 | 42.31 | 43.16 | 40.45 | 41.74 | 3,850,724 | -0.54(-1.28%) |
Oct 20, 2011 | 40.27 | 42.65 | 39.87 | 42.28 | 2,873,142 | +2.11(+5.25%) |
Oct 19, 2011 | 41.10 | 41.32 | 40.05 | 40.17 | 1,559,539 | -0.77(-1.88%) |
Oct 18, 2011 | 40.12 | 41.44 | 40.09 | 40.94 | 2,216,363 | +0.85(+2.12%) |
Oct 17, 2011 | 41.50 | 42.85 | 39.37 | 40.09 | 6,482,162 | -3.19(-7.37%) |
Oct 14, 2011 | 43.81 | 43.81 | 41.55 | 43.28 | 3,827,405 | -0.60(-1.37%) |
Oct 13, 2011 | 43.88 | 44.20 | 42.50 | 43.88 | 7,828,162 | +3.64(+9.05%) |
Oct 12, 2011 | 40.70 | 41.10 | 38.55 | 40.24 | 4,711,190 | +0.29(+0.73%) |
Oct 11, 2011 | 40.41 | 41.36 | 37.27 | 39.95 | 8,656,623 | -0.46(-1.14%) |
Oct 10, 2011 | 44.00 | 44.05 | 39.94 | 40.41 | 5,239,730 | -4.03(-9.07%) |
Oct 07, 2011 | 44.53 | 45.24 | 43.26 | 44.44 | 1,914,699 | -0.19(-0.43%) |
Oct 06, 2011 | 44.77 | 45.19 | 43.72 | 44.63 | 1,498,988 | -0.49(-1.09%) |
Oct 05, 2011 | 43.49 | 45.26 | 42.53 | 45.12 | 2,696,009 | +1.83(+4.23%) |
Oct 04, 2011 | 40.63 | 43.45 | 40.34 | 43.29 | 3,688,282 | +2.80(+6.92%) |