Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 42.27 | 43.44 | 42.15 | 43.06 | 12,770,807 | +0.74(+1.76%) |
Oct 26, 2012 | 41.98 | 42.31 | 42.31 | 42.31 | 73,350,960 | +0.34(+0.81%) |
Oct 25, 2012 | 42.64 | 42.84 | 41.79 | 41.98 | 9,567,376 | -0.48(-1.14%) |
Oct 24, 2012 | 43.41 | 43.44 | 42.32 | 42.46 | 7,581,494 | -0.50(-1.16%) |
Oct 23, 2012 | 43.21 | 43.41 | 42.78 | 42.96 | 7,807,820 | -0.95(-2.17%) |
Oct 19, 2012 | 44.34 | 44.54 | 43.71 | 43.91 | 10,779,101 | -0.54(-1.21%) |
Oct 18, 2012 | 45.07 | 45.37 | 44.31 | 44.45 | 9,388,816 | -0.67(-1.48%) |
Oct 17, 2012 | 45.40 | 45.41 | 44.76 | 45.12 | 7,758,255 | +0.37(+0.83%) |
Oct 16, 2012 | 44.77 | 44.98 | 44.47 | 44.75 | 4,877,646 | +0.30(+0.67%) |
Oct 15, 2012 | 44.12 | 44.55 | 44.07 | 44.45 | 9,629,058 | +0.23(+0.52%) |
Oct 12, 2012 | 44.16 | 44.47 | 43.85 | 44.22 | 8,833,748 | +0.07(+0.17%) |
Oct 11, 2012 | 43.64 | 44.45 | 43.44 | 44.14 | 13,512,120 | +0.98(+2.27%) |
Oct 10, 2012 | 43.44 | 43.45 | 43.02 | 43.17 | 5,413,679 | -0.26(-0.60%) |
Oct 09, 2012 | 44.12 | 44.18 | 43.09 | 43.43 | 8,674,179 | -0.66(-1.49%) |
Oct 08, 2012 | 44.30 | 44.42 | 43.89 | 44.08 | 5,932,392 | -0.31(-0.70%) |
Oct 05, 2012 | 44.65 | 45.12 | 44.17 | 44.40 | 9,639,464 | +0.06(+0.15%) |
Oct 04, 2012 | 44.13 | 44.34 | 44.01 | 44.33 | 6,790,730 | +0.10(+0.24%) |
Oct 03, 2012 | 42.85 | 44.31 | 42.73 | 44.23 | 12,825,700 | +1.50(+3.52%) |
Oct 02, 2012 | 42.66 | 42.83 | 42.38 | 42.72 | 3,496,677 | +0.07(+0.17%) |
Oct 01, 2012 | 42.31 | 42.96 | 42.24 | 42.65 | 7,452,003 | +0.51(+1.20%) |
Sep 28, 2012 | 42.12 | 42.25 | 41.88 | 42.15 | 5,942,548 | -0.06(-0.15%) |
Sep 27, 2012 | 41.79 | 42.21 | 41.73 | 42.21 | 4,644,748 | +0.59(+1.42%) |
Sep 26, 2012 | 42.13 | 42.20 | 41.61 | 41.62 | 5,346,189 | -0.53(-1.26%) |
Sep 25, 2012 | 42.72 | 42.73 | 42.13 | 42.15 | 5,897,687 | -0.35(-0.83%) |
Sep 24, 2012 | 42.71 | 42.71 | 42.30 | 42.50 | 8,149,566 | -0.39(-0.92%) |
Sep 21, 2012 | 42.88 | 43.11 | 42.65 | 42.90 | 13,765,994 | +0.50(+1.18%) |
Sep 20, 2012 | 41.78 | 42.88 | 41.75 | 42.40 | 12,145,265 | +0.21(+0.51%) |
Sep 19, 2012 | 42.28 | 42.51 | 42.17 | 42.19 | 5,367,356 | -0.10(-0.24%) |
Sep 18, 2012 | 42.29 | 42.48 | 42.08 | 42.29 | 5,110,283 | -0.05(-0.11%) |
Sep 17, 2012 | 42.41 | 42.60 | 42.24 | 42.34 | 5,523,127 | -0.06(-0.15%) |
Sep 14, 2012 | 42.48 | 42.63 | 42.20 | 42.40 | 7,363,577 | -0.10(-0.24%) |
Sep 13, 2012 | 41.67 | 42.62 | 41.63 | 42.50 | 8,696,180 | +0.83(+1.98%) |
Sep 12, 2012 | 41.64 | 41.85 | 41.43 | 41.67 | 6,606,412 | +0.33(+0.80%) |
Sep 11, 2012 | 40.89 | 41.63 | 40.84 | 41.34 | 7,666,914 | +0.50(+1.23%) |
Sep 10, 2012 | 40.76 | 41.19 | 40.73 | 40.84 | 8,069,646 | +0.12(+0.30%) |
Sep 07, 2012 | 40.41 | 40.78 | 40.24 | 40.72 | 6,570,838 | +0.34(+0.83%) |
Sep 06, 2012 | 39.68 | 40.39 | 39.45 | 40.39 | 10,301,323 | +0.98(+2.49%) |
Sep 05, 2012 | 39.58 | 39.71 | 39.24 | 39.41 | 5,918,896 | -0.21(-0.54%) |
Sep 04, 2012 | 38.98 | 39.77 | 38.98 | 39.62 | 5,452,847 | +0.14(+0.35%) |
Aug 31, 2012 | 39.42 | 39.55 | 39.12 | 39.48 | 4,979,567 | +0.18(+0.46%) |
Aug 30, 2012 | 39.45 | 39.58 | 39.23 | 39.30 | 4,071,023 | -0.45(-1.14%) |
Aug 29, 2012 | 39.67 | 39.81 | 39.37 | 39.75 | 4,296,421 | +0.22(+0.57%) |
Aug 27, 2012 | 39.44 | 39.79 | 39.26 | 39.53 | 5,033,008 | +0.09(+0.23%) |
Aug 24, 2012 | 39.08 | 39.53 | 38.99 | 39.44 | 5,494,505 | +0.38(+0.98%) |
Aug 23, 2012 | 39.30 | 39.47 | 38.90 | 39.05 | 6,152,221 | -0.27(-0.68%) |
Aug 22, 2012 | 39.31 | 39.74 | 39.10 | 39.32 | 7,423,616 | -0.20(-0.50%) |
Aug 21, 2012 | 39.87 | 40.12 | 39.44 | 39.52 | 4,533,174 | -0.36(-0.91%) |
Aug 20, 2012 | 39.87 | 40.01 | 39.55 | 39.88 | 4,695,650 | +0.04(+0.09%) |
Aug 17, 2012 | 39.95 | 40.09 | 39.69 | 39.84 | 5,800,702 | -0.16(-0.40%) |
Aug 16, 2012 | 39.88 | 40.23 | 39.77 | 40.00 | 4,428,016 | +0.13(+0.33%) |
Aug 15, 2012 | 39.96 | 40.25 | 39.79 | 39.87 | 4,338,004 | -0.09(-0.23%) |
Aug 14, 2012 | 39.87 | 40.44 | 39.80 | 39.96 | 6,100,804 | +0.23(+0.58%) |
Aug 13, 2012 | 39.64 | 39.84 | 39.41 | 39.73 | 4,326,061 | -0.04(-0.09%) |
Aug 10, 2012 | 39.52 | 39.94 | 39.52 | 39.77 | 4,918,649 | +0.01(+0.02%) |
Aug 09, 2012 | 39.59 | 39.94 | 39.27 | 39.76 | 7,576,484 | +0.14(+0.35%) |
Aug 08, 2012 | 38.83 | 39.86 | 38.76 | 39.62 | 10,819,614 | +0.75(+1.93%) |
Aug 07, 2012 | 39.33 | 39.48 | 38.57 | 38.87 | 13,045,742 | -0.32(-0.82%) |
Aug 06, 2012 | 39.60 | 39.91 | 39.12 | 39.20 | 8,179,570 | -0.40(-1.01%) |
Aug 03, 2012 | 40.00 | 40.05 | 39.49 | 39.59 | 11,010,766 | +0.07(+0.17%) |
Aug 02, 2012 | 39.75 | 40.06 | 39.03 | 39.53 | 12,257,953 | -0.35(-0.88%) |
Aug 01, 2012 | 39.59 | 40.42 | 39.21 | 39.88 | 23,269,254 | -0.87(-2.15%) |
Jul 31, 2012 | 41.36 | 41.38 | 40.44 | 40.76 | 12,350,942 | -0.43(-1.04%) |
Jul 30, 2012 | 40.72 | 41.71 | 40.72 | 41.18 | 10,600,525 | +0.41(+1.01%) |
Jul 27, 2012 | 39.56 | 40.77 | 39.51 | 40.77 | 10,341,299 | +1.21(+3.06%) |
Jul 26, 2012 | 39.10 | 39.90 | 38.99 | 39.56 | 7,562,763 | +1.07(+2.77%) |
Jul 25, 2012 | 38.56 | 38.74 | 37.95 | 38.49 | 6,499,990 | +0.23(+0.60%) |
Jul 24, 2012 | 38.96 | 39.00 | 37.78 | 38.27 | 10,129,838 | -0.57(-1.46%) |
Jul 23, 2012 | 38.86 | 39.08 | 38.40 | 38.83 | 9,796,175 | -0.67(-1.69%) |
Jul 20, 2012 | 39.67 | 39.85 | 39.34 | 39.50 | 9,600,342 | -0.45(-1.12%) |
Jul 19, 2012 | 40.91 | 40.98 | 39.95 | 39.95 | 8,778,189 | -0.83(-2.03%) |
Jul 18, 2012 | 40.46 | 41.02 | 40.33 | 40.78 | 6,185,824 | +0.11(+0.26%) |
Jul 17, 2012 | 40.92 | 41.08 | 40.15 | 40.67 | 6,631,981 | -0.11(-0.28%) |
Jul 16, 2012 | 41.05 | 41.82 | 40.68 | 40.79 | 18,722,798 | +0.68(+1.70%) |
Jul 13, 2012 | 39.70 | 40.17 | 39.58 | 40.11 | 6,514,226 | +0.50(+1.26%) |
Jul 12, 2012 | 38.84 | 39.82 | 38.69 | 39.61 | 8,189,607 | +0.41(+1.04%) |
Jul 11, 2012 | 39.11 | 39.24 | 38.54 | 39.20 | 6,731,066 | -0.03(-0.09%) |
Jul 10, 2012 | 40.31 | 40.74 | 39.22 | 39.23 | 8,794,632 | -1.03(-2.56%) |
Jul 09, 2012 | 40.55 | 40.61 | 39.52 | 40.26 | 11,850,840 | -0.97(-2.35%) |
Jul 06, 2012 | 41.17 | 41.57 | 41.02 | 41.23 | 8,757,858 | -0.23(-0.54%) |
Jul 05, 2012 | 41.12 | 41.54 | 40.93 | 41.45 | 6,396,418 | +0.24(+0.58%) |
Jul 03, 2012 | 41.01 | 41.37 | 40.75 | 41.21 | 5,216,328 | +0.17(+0.43%) |
Jul 02, 2012 | 40.59 | 41.04 | 40.13 | 41.04 | 6,626,499 | +0.91(+2.28%) |
Jun 29, 2012 | 39.88 | 40.14 | 39.71 | 40.13 | 10,023,026 | +0.82(+2.09%) |
Jun 28, 2012 | 40.05 | 40.15 | 38.88 | 39.30 | 10,321,241 | -0.99(-2.46%) |
Jun 27, 2012 | 40.41 | 40.65 | 40.22 | 40.29 | 4,765,011 | -0.03(-0.07%) |
Jun 26, 2012 | 40.09 | 40.52 | 39.84 | 40.32 | 6,643,285 | +0.35(+0.86%) |
Jun 25, 2012 | 40.38 | 40.52 | 39.98 | 39.98 | 7,503,289 | -0.61(-1.51%) |
Jun 22, 2012 | 39.33 | 40.59 | 39.24 | 40.59 | 9,337,068 | +1.30(+3.30%) |
Jun 21, 2012 | 40.00 | 40.37 | 39.28 | 39.29 | 5,941,860 | -0.71(-1.78%) |
Jun 20, 2012 | 39.91 | 40.11 | 39.29 | 40.00 | 5,357,594 | +0.12(+0.29%) |
Jun 19, 2012 | 40.02 | 40.10 | 39.72 | 39.89 | 7,370,683 | +0.18(+0.46%) |
Jun 18, 2012 | 39.64 | 39.93 | 39.40 | 39.71 | 6,759,898 | -0.10(-0.25%) |
Jun 15, 2012 | 39.44 | 39.81 | 39.18 | 39.81 | 8,708,951 | +0.71(+1.82%) |
Jun 14, 2012 | 38.22 | 39.18 | 38.21 | 39.09 | 7,987,620 | +0.87(+2.27%) |
Jun 13, 2012 | 38.72 | 39.01 | 38.06 | 38.23 | 6,562,452 | -0.75(-1.91%) |
Jun 12, 2012 | 38.62 | 39.17 | 38.34 | 38.97 | 6,203,234 | +0.36(+0.94%) |
Jun 11, 2012 | 39.23 | 39.30 | 38.58 | 38.61 | 6,328,819 | -0.25(-0.65%) |
Jun 08, 2012 | 38.48 | 38.87 | 38.33 | 38.86 | 7,975,132 | +0.08(+0.20%) |
Jun 07, 2012 | 39.60 | 39.66 | 38.62 | 38.78 | 10,116,110 | -0.40(-1.02%) |
Jun 06, 2012 | 38.68 | 39.18 | 38.51 | 39.18 | 10,432,345 | +1.10(+2.89%) |
Jun 05, 2012 | 37.41 | 38.23 | 37.34 | 38.08 | 10,388,986 | +0.74(+1.98%) |
Jun 04, 2012 | 36.54 | 37.46 | 36.39 | 37.34 | 10,361,524 | +0.79(+2.16%) |
Jun 01, 2012 | 37.19 | 37.25 | 36.37 | 36.55 | 12,043,242 | -1.37(-3.62%) |
May 31, 2012 | 38.46 | 38.53 | 37.22 | 37.92 | 11,427,720 | -0.47(-1.23%) |
May 30, 2012 | 38.33 | 38.77 | 38.18 | 38.40 | 7,227,100 | -0.42(-1.07%) |
May 29, 2012 | 38.93 | 39.16 | 38.55 | 38.81 | 4,992,781 | +0.20(+0.50%) |
May 25, 2012 | 38.86 | 39.36 | 38.45 | 38.62 | 7,446,692 | -0.55(-1.40%) |
May 24, 2012 | 39.19 | 40.00 | 38.82 | 39.17 | 11,587,027 | +0.26(+0.66%) |
May 23, 2012 | 38.36 | 38.92 | 37.93 | 38.91 | 9,381,681 | +0.34(+0.88%) |
May 22, 2012 | 38.27 | 39.02 | 38.09 | 38.57 | 13,204,452 | +0.27(+0.70%) |
May 21, 2012 | 36.94 | 38.32 | 36.78 | 38.30 | 13,731,199 | +1.49(+4.06%) |
May 18, 2012 | 37.51 | 37.74 | 36.81 | 36.81 | 11,912,030 | -0.38(-1.01%) |
May 17, 2012 | 38.60 | 38.60 | 37.18 | 37.18 | 12,882,075 | -1.01(-2.64%) |
May 16, 2012 | 39.08 | 39.23 | 38.13 | 38.19 | 13,881,405 | -0.48(-1.23%) |
May 15, 2012 | 38.69 | 39.18 | 38.56 | 38.67 | 7,254,927 | +0.00(+0.01%) |
May 14, 2012 | 39.01 | 39.28 | 38.66 | 38.66 | 13,037,748 | -0.74(-1.88%) |
May 11, 2012 | 39.18 | 39.89 | 39.09 | 39.41 | 8,458,295 | -0.05(-0.14%) |
May 10, 2012 | 39.72 | 40.05 | 39.02 | 39.46 | 12,385,267 | +0.01(+0.04%) |
May 09, 2012 | 39.73 | 40.31 | 39.28 | 39.45 | 10,713,957 | -0.82(-2.04%) |
May 08, 2012 | 40.49 | 40.69 | 39.47 | 40.27 | 11,148,948 | -0.42(-1.03%) |
May 07, 2012 | 40.55 | 41.31 | 40.55 | 40.69 | 11,569,244 | -0.33(-0.81%) |
May 04, 2012 | 40.77 | 41.23 | 40.47 | 41.02 | 15,773,914 | -0.26(-0.62%) |
May 03, 2012 | 42.26 | 42.43 | 41.02 | 41.27 | 16,202,464 | -0.84(-2.00%) |
May 02, 2012 | 41.67 | 42.75 | 41.05 | 42.12 | 23,204,786 | -0.42(-0.98%) |
May 01, 2012 | 42.53 | 43.57 | 42.32 | 42.53 | 18,846,178 | +0.34(+0.80%) |
Apr 30, 2012 | 42.86 | 42.94 | 42.11 | 42.19 | 10,497,302 | -0.50(-1.16%) |
Apr 27, 2012 | 42.74 | 43.13 | 42.50 | 42.69 | 11,628,585 | +0.34(+0.79%) |
Apr 26, 2012 | 41.47 | 42.59 | 41.47 | 42.35 | 11,155,390 | +0.83(+2.00%) |
Apr 25, 2012 | 40.55 | 41.52 | 40.28 | 41.52 | 10,484,086 | +1.38(+3.43%) |
Apr 24, 2012 | 40.14 | 40.66 | 39.81 | 40.14 | 6,993,167 | +0.00(+0.01%) |
Apr 23, 2012 | 40.68 | 40.81 | 39.25 | 40.14 | 13,242,087 | -0.95(-2.31%) |
Apr 20, 2012 | 41.05 | 41.36 | 40.81 | 41.09 | 9,723,577 | +0.34(+0.83%) |
Apr 19, 2012 | 40.79 | 41.12 | 40.33 | 40.75 | 7,374,713 | +0.01(+0.03%) |
Apr 18, 2012 | 40.80 | 41.14 | 40.67 | 40.74 | 5,582,395 | -0.16(-0.39%) |
Apr 17, 2012 | 40.56 | 40.98 | 40.53 | 40.90 | 5,607,735 | +0.54(+1.33%) |
Apr 16, 2012 | 41.13 | 41.19 | 40.02 | 40.36 | 8,238,790 | -0.73(-1.77%) |
Apr 13, 2012 | 40.45 | 41.40 | 40.21 | 41.09 | 11,342,406 | +0.60(+1.49%) |
Apr 12, 2012 | 40.16 | 40.51 | 40.09 | 40.49 | 5,686,638 | +0.37(+0.92%) |
Apr 11, 2012 | 40.08 | 40.34 | 39.86 | 40.12 | 6,164,420 | +0.50(+1.25%) |
Apr 10, 2012 | 40.98 | 41.14 | 39.57 | 39.62 | 13,518,800 | -1.36(-3.31%) |
Apr 09, 2012 | 40.39 | 41.32 | 40.32 | 40.98 | 9,190,452 | -0.05(-0.13%) |
Apr 05, 2012 | 40.16 | 41.25 | 39.99 | 41.03 | 9,117,638 | +0.83(+2.07%) |
Apr 04, 2012 | 40.52 | 40.72 | 39.75 | 40.20 | 10,527,037 | -0.63(-1.55%) |
Apr 03, 2012 | 40.25 | 41.08 | 40.00 | 40.84 | 12,362,637 | +0.56(+1.38%) |
Apr 02, 2012 | 39.33 | 40.49 | 39.06 | 40.28 | 9,593,682 | +1.07(+2.74%) |
Mar 30, 2012 | 39.96 | 39.97 | 39.16 | 39.21 | 10,919,534 | -0.72(-1.79%) |
Mar 29, 2012 | 39.59 | 39.93 | 39.30 | 39.92 | 5,455,294 | +0.07(+0.16%) |
Mar 28, 2012 | 40.44 | 40.53 | 39.60 | 39.86 | 7,332,957 | -0.29(-0.73%) |
Mar 27, 2012 | 40.60 | 40.64 | 40.15 | 40.15 | 7,819,701 | -0.47(-1.15%) |
Mar 26, 2012 | 39.84 | 40.79 | 39.62 | 40.62 | 11,219,338 | +1.09(+2.75%) |
Mar 23, 2012 | 38.80 | 39.75 | 38.80 | 39.53 | 7,125,915 | +0.67(+1.72%) |
Mar 22, 2012 | 38.92 | 39.28 | 38.69 | 38.86 | 6,763,050 | -0.10(-0.26%) |
Mar 21, 2012 | 39.16 | 39.43 | 38.96 | 38.96 | 6,430,402 | -0.10(-0.25%) |
Mar 20, 2012 | 39.45 | 39.52 | 38.94 | 39.06 | 6,390,114 | -0.57(-1.44%) |
Mar 19, 2012 | 39.13 | 39.91 | 39.08 | 39.63 | 8,592,777 | +0.46(+1.17%) |
Mar 16, 2012 | 39.03 | 39.28 | 38.98 | 39.17 | 8,161,810 | +0.06(+0.15%) |
Mar 15, 2012 | 39.29 | 39.43 | 38.97 | 39.11 | 6,315,190 | -0.17(-0.44%) |
Mar 14, 2012 | 39.38 | 39.73 | 39.03 | 39.29 | 6,623,006 | -0.17(-0.43%) |
Mar 13, 2012 | 39.34 | 39.47 | 38.86 | 39.46 | 8,073,810 | +0.31(+0.80%) |
Mar 12, 2012 | 38.98 | 39.49 | 38.93 | 39.14 | 6,931,831 | +0.03(+0.08%) |
Mar 09, 2012 | 38.98 | 39.26 | 38.74 | 39.11 | 7,887,342 | +0.21(+0.54%) |
Mar 08, 2012 | 38.64 | 39.06 | 38.55 | 38.90 | 7,610,289 | +0.51(+1.34%) |
Mar 07, 2012 | 38.35 | 38.69 | 38.28 | 38.39 | 9,002,784 | +0.32(+0.83%) |
Mar 06, 2012 | 38.31 | 38.42 | 37.88 | 38.07 | 10,014,556 | -0.87(-2.22%) |
Mar 05, 2012 | 38.64 | 39.09 | 38.48 | 38.93 | 8,921,521 | +0.45(+1.17%) |
Mar 02, 2012 | 38.83 | 39.11 | 38.47 | 38.48 | 10,354,873 | -0.71(-1.82%) |
Mar 01, 2012 | 39.39 | 39.46 | 38.88 | 39.20 | 9,359,664 | +0.04(+0.10%) |
Feb 29, 2012 | 39.54 | 39.95 | 38.93 | 39.16 | 11,788,783 | -0.37(-0.94%) |
Feb 28, 2012 | 39.29 | 39.72 | 39.16 | 39.53 | 10,395,419 | +0.24(+0.61%) |
Feb 27, 2012 | 38.44 | 39.35 | 38.31 | 39.29 | 9,389,816 | +0.54(+1.39%) |
Feb 24, 2012 | 38.07 | 39.04 | 37.87 | 38.75 | 13,803,723 | +0.89(+2.34%) |
Feb 23, 2012 | 37.92 | 38.02 | 37.69 | 37.86 | 8,811,897 | -0.07(-0.18%) |
Feb 22, 2012 | 37.10 | 38.09 | 37.10 | 37.93 | 10,819,660 | +0.68(+1.82%) |
Feb 21, 2012 | 36.87 | 37.36 | 36.73 | 37.25 | 12,429,184 | +0.33(+0.90%) |
Feb 17, 2012 | 36.80 | 37.01 | 36.57 | 36.92 | 8,246,216 | +0.27(+0.72%) |
Feb 16, 2012 | 36.74 | 36.91 | 36.34 | 36.65 | 7,747,244 | +0.02(+0.05%) |
Feb 15, 2012 | 37.18 | 37.27 | 36.61 | 36.63 | 7,835,308 | -0.24(-0.65%) |
Feb 14, 2012 | 36.96 | 36.97 | 36.71 | 36.88 | 8,215,989 | -0.10(-0.28%) |
Feb 13, 2012 | 37.25 | 37.29 | 36.85 | 36.98 | 6,271,747 | +0.05(+0.13%) |
Feb 10, 2012 | 36.73 | 37.01 | 36.58 | 36.93 | 8,026,689 | -0.02(-0.07%) |
Feb 09, 2012 | 37.29 | 37.46 | 36.76 | 36.96 | 10,725,386 | +0.14(+0.38%) |
Feb 08, 2012 | 36.64 | 36.84 | 36.38 | 36.82 | 10,822,085 | +0.19(+0.51%) |
Feb 07, 2012 | 36.54 | 36.78 | 36.23 | 36.63 | 13,475,011 | +0.15(+0.41%) |
Feb 06, 2012 | 36.64 | 36.64 | 36.08 | 36.48 | 12,073,549 | +0.09(+0.25%) |
Feb 03, 2012 | 35.62 | 36.48 | 35.62 | 36.39 | 23,963,600 | +0.82(+2.29%) |
Feb 02, 2012 | 34.23 | 35.82 | 34.23 | 35.57 | 37,570,172 | +2.23(+6.70%) |
Feb 01, 2012 | 33.40 | 33.68 | 33.19 | 33.34 | 15,638,523 | +0.19(+0.58%) |
Jan 31, 2012 | 33.13 | 33.44 | 32.86 | 33.15 | 11,399,843 | +0.34(+1.02%) |
Jan 30, 2012 | 32.35 | 32.85 | 32.28 | 32.81 | 8,838,005 | +0.30(+0.91%) |
Jan 27, 2012 | 32.42 | 32.79 | 32.22 | 32.52 | 7,768,289 | +0.09(+0.28%) |
Jan 26, 2012 | 32.54 | 33.09 | 32.37 | 32.43 | 9,892,735 | -0.09(-0.27%) |
Jan 25, 2012 | 31.90 | 32.62 | 31.79 | 32.52 | 9,646,692 | +0.57(+1.78%) |
Jan 24, 2012 | 31.55 | 32.13 | 31.45 | 31.95 | 7,326,092 | +0.34(+1.07%) |
Jan 23, 2012 | 31.69 | 32.06 | 31.35 | 31.61 | 11,093,699 | -0.15(-0.47%) |
Jan 20, 2012 | 32.63 | 32.63 | 31.46 | 31.76 | 20,338,290 | -1.14(-3.47%) |
Jan 19, 2012 | 33.14 | 33.19 | 32.68 | 32.90 | 9,496,941 | +0.05(+0.15%) |
Jan 18, 2012 | 32.26 | 33.05 | 32.23 | 32.85 | 13,343,387 | +0.60(+1.85%) |
Jan 17, 2012 | 31.80 | 32.35 | 31.74 | 32.25 | 11,925,041 | +0.64(+2.03%) |
Jan 13, 2012 | 31.85 | 32.25 | 31.45 | 31.61 | 13,456,154 | -0.39(-1.23%) |
Jan 12, 2012 | 31.84 | 32.15 | 31.66 | 32.01 | 14,225,057 | +0.17(+0.54%) |
Jan 11, 2012 | 31.70 | 32.22 | 31.61 | 31.83 | 15,393,821 | -0.69(-2.11%) |
Jan 10, 2012 | 32.51 | 32.75 | 32.19 | 32.52 | 10,996,389 | +0.28(+0.87%) |
Jan 09, 2012 | 32.15 | 32.43 | 31.89 | 32.24 | 12,319,452 | +0.27(+0.85%) |
Jan 06, 2012 | 32.94 | 33.00 | 31.86 | 31.97 | 22,404,308 | -0.88(-2.69%) |
Jan 05, 2012 | 32.98 | 33.15 | 32.68 | 32.85 | 15,818,588 | -0.34(-1.04%) |
Jan 04, 2012 | 34.01 | 34.18 | 32.86 | 33.20 | 24,510,310 | -1.54(-4.44%) |
Dec 30, 2011 | 35.25 | 35.25 | 34.74 | 34.74 | 5,607,976 | -0.51(-1.44%) |
Dec 29, 2011 | 34.85 | 35.26 | 34.82 | 35.25 | 5,201,788 | +0.42(+1.20%) |
Dec 28, 2011 | 35.12 | 35.12 | 34.61 | 34.83 | 5,561,189 | -0.09(-0.26%) |
Dec 27, 2011 | 35.30 | 35.53 | 34.87 | 34.92 | 4,765,220 | -0.32(-0.90%) |
Dec 23, 2011 | 34.79 | 35.24 | 34.64 | 35.24 | 4,994,402 | +0.37(+1.06%) |
Dec 21, 2011 | 34.77 | 34.90 | 34.17 | 34.87 | 8,505,152 | +0.03(+0.07%) |
Dec 20, 2011 | 33.86 | 34.87 | 33.55 | 34.84 | 14,131,897 | +1.41(+4.23%) |
Dec 19, 2011 | 33.80 | 34.29 | 33.36 | 33.43 | 11,738,497 | -0.32(-0.94%) |
Dec 16, 2011 | 33.56 | 34.10 | 33.39 | 33.75 | 9,012,587 | +0.27(+0.82%) |
Dec 15, 2011 | 34.29 | 34.29 | 33.45 | 33.47 | 8,219,945 | -0.18(-0.53%) |
Dec 14, 2011 | 34.11 | 34.21 | 33.55 | 33.65 | 11,159,068 | -0.73(-2.12%) |
Dec 13, 2011 | 34.91 | 34.94 | 34.13 | 34.38 | 7,517,968 | -0.22(-0.63%) |
Dec 12, 2011 | 34.85 | 34.97 | 34.39 | 34.60 | 6,464,746 | -0.57(-1.63%) |
Dec 09, 2011 | 34.80 | 35.35 | 34.46 | 35.17 | 9,019,144 | +0.76(+2.20%) |
Dec 08, 2011 | 34.79 | 35.24 | 34.37 | 34.42 | 9,167,746 | -0.47(-1.35%) |
Dec 07, 2011 | 34.59 | 34.94 | 34.14 | 34.89 | 8,513,007 | +0.28(+0.82%) |
Dec 06, 2011 | 34.67 | 34.94 | 34.50 | 34.60 | 9,530,678 | -0.14(-0.41%) |
Dec 05, 2011 | 35.69 | 35.72 | 34.48 | 34.74 | 11,775,325 | -0.52(-1.46%) |
Dec 02, 2011 | 35.76 | 35.88 | 35.26 | 35.26 | 10,000,329 | -0.24(-0.68%) |
Dec 01, 2011 | 34.70 | 35.59 | 34.70 | 35.50 | 13,038,842 | +0.60(+1.71%) |
Nov 30, 2011 | 34.30 | 34.92 | 34.11 | 34.90 | 13,683,923 | +1.57(+4.72%) |
Nov 29, 2011 | 33.55 | 33.68 | 33.08 | 33.33 | 7,729,658 | -0.15(-0.44%) |
Nov 28, 2011 | 33.17 | 33.55 | 33.06 | 33.48 | 11,694,210 | +1.22(+3.77%) |
Nov 25, 2011 | 32.18 | 32.76 | 32.15 | 32.26 | 4,226,484 | -0.08(-0.24%) |
Nov 23, 2011 | 32.93 | 33.06 | 32.30 | 32.34 | 10,033,305 | -0.70(-2.12%) |
Nov 22, 2011 | 32.81 | 33.39 | 32.80 | 33.04 | 8,269,350 | +0.26(+0.78%) |
Nov 21, 2011 | 33.08 | 33.25 | 32.51 | 32.78 | 15,104,980 | -0.80(-2.39%) |
Nov 18, 2011 | 33.70 | 33.73 | 33.17 | 33.59 | 11,361,304 | +0.10(+0.29%) |
Nov 17, 2011 | 33.73 | 34.18 | 33.23 | 33.49 | 12,257,693 | -0.15(-0.45%) |
Nov 16, 2011 | 34.34 | 34.46 | 33.64 | 33.64 | 10,465,666 | -0.96(-2.78%) |
Nov 15, 2011 | 34.24 | 34.81 | 34.20 | 34.60 | 9,536,880 | +0.38(+1.11%) |
Nov 14, 2011 | 34.13 | 34.78 | 34.11 | 34.23 | 7,447,455 | -0.27(-0.78%) |
Nov 11, 2011 | 33.79 | 34.51 | 33.78 | 34.49 | 11,039,654 | +0.94(+2.79%) |
Nov 10, 2011 | 33.75 | 33.80 | 33.12 | 33.56 | 7,271,800 | +0.25(+0.75%) |
Nov 09, 2011 | 33.71 | 34.15 | 33.31 | 33.31 | 11,931,429 | -0.99(-2.89%) |
Nov 08, 2011 | 34.30 | 34.39 | 33.83 | 34.30 | 9,822,141 | +0.20(+0.59%) |
Nov 07, 2011 | 33.73 | 34.10 | 33.43 | 34.10 | 11,052,585 | +0.54(+1.62%) |
Nov 04, 2011 | 34.00 | 34.39 | 33.46 | 33.56 | 13,330,520 | -0.61(-1.77%) |
Nov 03, 2011 | 33.11 | 34.29 | 33.08 | 34.16 | 15,572,034 | +0.83(+2.50%) |
Nov 02, 2011 | 33.65 | 34.00 | 32.75 | 33.33 | 33,003,882 | +2.18(+6.99%) |