Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 44.87 | 45.10 | 44.48 | 44.81 | 4,069,434 | -0.37(-0.81%) |
Sep 27, 2012 | 44.92 | 45.36 | 44.76 | 45.17 | 4,003,560 | +0.60(+1.35%) |
Sep 26, 2012 | 44.55 | 44.74 | 43.97 | 44.57 | 5,122,635 | +0.10(+0.22%) |
Sep 25, 2012 | 45.17 | 45.37 | 44.46 | 44.48 | 3,887,811 | -0.61(-1.36%) |
Sep 24, 2012 | 45.11 | 45.24 | 44.69 | 45.09 | 3,049,473 | -0.29(-0.64%) |
Sep 21, 2012 | 45.71 | 45.86 | 45.37 | 45.38 | 6,954,521 | -0.02(-0.05%) |
Sep 20, 2012 | 45.56 | 45.71 | 45.18 | 45.41 | 4,562,315 | -0.55(-1.19%) |
Sep 19, 2012 | 45.97 | 46.13 | 45.69 | 45.95 | 4,139,484 | -0.08(-0.18%) |
Sep 18, 2012 | 46.22 | 46.34 | 45.69 | 46.04 | 4,355,546 | -0.25(-0.53%) |
Sep 17, 2012 | 45.57 | 46.31 | 45.53 | 46.28 | 4,864,768 | +0.52(+1.15%) |
Sep 14, 2012 | 45.80 | 46.46 | 45.52 | 45.76 | 5,962,889 | -0.08(-0.16%) |
Sep 13, 2012 | 44.88 | 45.93 | 44.57 | 45.83 | 5,139,687 | +0.76(+1.70%) |
Sep 12, 2012 | 44.91 | 45.20 | 44.72 | 45.07 | 3,439,332 | +0.23(+0.52%) |
Sep 11, 2012 | 44.78 | 45.12 | 44.60 | 44.84 | 4,103,166 | +0.17(+0.39%) |
Sep 10, 2012 | 44.82 | 44.88 | 44.60 | 44.66 | 4,058,334 | -0.26(-0.57%) |
Sep 07, 2012 | 44.42 | 44.93 | 44.37 | 44.92 | 3,923,599 | +0.66(+1.49%) |
Sep 06, 2012 | 43.40 | 44.43 | 43.40 | 44.26 | 4,679,687 | +1.24(+2.88%) |
Sep 05, 2012 | 43.12 | 43.34 | 42.92 | 43.02 | 3,043,222 | -0.11(-0.26%) |
Sep 04, 2012 | 43.85 | 43.87 | 42.86 | 43.13 | 3,764,980 | -0.70(-1.59%) |
Aug 31, 2012 | 43.92 | 44.12 | 43.61 | 43.83 | 3,656,572 | +0.25(+0.58%) |
Aug 30, 2012 | 43.68 | 43.86 | 43.46 | 43.58 | 2,909,260 | -0.46(-1.06%) |
Aug 29, 2012 | 44.06 | 44.07 | 43.67 | 44.04 | 2,666,466 | +0.26(+0.58%) |
Aug 27, 2012 | 43.86 | 44.06 | 43.55 | 43.79 | 2,394,315 | +0.02(+0.05%) |
Aug 24, 2012 | 43.64 | 43.90 | 43.24 | 43.76 | 4,122,038 | -0.09(-0.21%) |
Aug 23, 2012 | 43.99 | 44.12 | 43.71 | 43.85 | 2,371,192 | -0.30(-0.68%) |
Aug 22, 2012 | 44.31 | 44.37 | 43.94 | 44.15 | 2,907,414 | -0.17(-0.39%) |
Aug 21, 2012 | 44.77 | 44.98 | 44.18 | 44.33 | 3,282,294 | -0.29(-0.66%) |
Aug 20, 2012 | 44.51 | 44.72 | 44.43 | 44.62 | 2,979,121 | +0.00(+0.00%) |
Aug 17, 2012 | 44.22 | 44.66 | 43.94 | 44.62 | 4,538,079 | +0.55(+1.26%) |
Aug 16, 2012 | 43.58 | 44.25 | 43.53 | 44.06 | 3,543,743 | +0.50(+1.14%) |
Aug 15, 2012 | 43.51 | 43.68 | 43.37 | 43.57 | 2,288,043 | +0.03(+0.07%) |
Aug 14, 2012 | 43.86 | 43.93 | 43.34 | 43.54 | 2,582,942 | -0.21(-0.48%) |
Aug 13, 2012 | 43.74 | 43.97 | 43.46 | 43.75 | 2,335,632 | -0.22(-0.51%) |
Aug 10, 2012 | 43.74 | 43.98 | 43.54 | 43.97 | 2,448,718 | +0.03(+0.07%) |
Aug 09, 2012 | 43.83 | 44.12 | 43.69 | 43.94 | 2,541,980 | +0.03(+0.07%) |
Aug 08, 2012 | 43.42 | 44.04 | 43.34 | 43.91 | 3,689,933 | +0.27(+0.61%) |
Aug 07, 2012 | 43.96 | 44.30 | 43.59 | 43.64 | 5,251,765 | -0.05(-0.12%) |
Aug 06, 2012 | 44.18 | 44.33 | 43.69 | 43.69 | 2,759,406 | -0.20(-0.46%) |
Aug 03, 2012 | 43.55 | 44.07 | 43.52 | 43.89 | 3,713,210 | +1.18(+2.77%) |
Aug 02, 2012 | 42.92 | 42.96 | 42.25 | 42.71 | 4,279,978 | -0.51(-1.17%) |
Aug 01, 2012 | 43.51 | 43.69 | 43.05 | 43.22 | 4,822,516 | -0.04(-0.09%) |
Jul 31, 2012 | 43.33 | 43.66 | 43.22 | 43.25 | 3,977,265 | -0.25(-0.58%) |
Jul 30, 2012 | 43.81 | 44.20 | 43.34 | 43.51 | 4,196,006 | -0.46(-1.05%) |
Jul 27, 2012 | 43.37 | 44.35 | 43.08 | 43.97 | 4,830,295 | +0.95(+2.20%) |
Jul 26, 2012 | 43.10 | 43.72 | 42.75 | 43.02 | 4,132,814 | +0.70(+1.65%) |
Jul 25, 2012 | 42.45 | 42.96 | 41.97 | 42.32 | 4,023,874 | +0.09(+0.21%) |
Jul 24, 2012 | 42.78 | 42.87 | 41.67 | 42.23 | 4,514,689 | -0.57(-1.32%) |
Jul 23, 2012 | 42.29 | 43.00 | 42.06 | 42.80 | 4,734,166 | -0.22(-0.52%) |
Jul 20, 2012 | 43.02 | 43.51 | 42.74 | 43.02 | 4,782,253 | -0.16(-0.36%) |
Jul 19, 2012 | 43.40 | 43.68 | 42.81 | 43.18 | 7,827,025 | -0.17(-0.40%) |
Jul 18, 2012 | 41.96 | 43.59 | 41.65 | 43.35 | 11,263,447 | +2.71(+6.67%) |
Jul 17, 2012 | 40.70 | 40.93 | 40.13 | 40.64 | 4,629,620 | +0.04(+0.11%) |
Jul 16, 2012 | 40.51 | 40.71 | 39.94 | 40.59 | 3,897,170 | -0.07(-0.18%) |
Jul 13, 2012 | 39.98 | 40.77 | 39.94 | 40.67 | 4,317,105 | +0.73(+1.83%) |
Jul 12, 2012 | 39.72 | 40.21 | 39.29 | 39.94 | 5,028,588 | -0.07(-0.19%) |
Jul 11, 2012 | 40.03 | 40.48 | 39.86 | 40.01 | 5,085,033 | -0.01(-0.02%) |
Jul 10, 2012 | 41.23 | 41.85 | 39.83 | 40.02 | 7,200,698 | -1.12(-2.72%) |
Jul 09, 2012 | 40.79 | 41.20 | 40.52 | 41.14 | 3,844,568 | +0.24(+0.58%) |
Jul 06, 2012 | 41.20 | 41.27 | 40.47 | 40.90 | 4,063,297 | -0.89(-2.14%) |
Jul 05, 2012 | 41.28 | 42.01 | 41.20 | 41.79 | 3,721,371 | +0.37(+0.90%) |
Jul 03, 2012 | 40.96 | 41.68 | 40.77 | 41.42 | 3,233,120 | +0.32(+0.78%) |
Jul 02, 2012 | 41.61 | 41.87 | 40.71 | 41.10 | 5,764,602 | -0.51(-1.22%) |
Jun 29, 2012 | 40.52 | 41.62 | 40.25 | 41.61 | 6,539,537 | +2.18(+5.52%) |
Jun 28, 2012 | 39.57 | 39.95 | 38.90 | 39.43 | 8,839,723 | -0.80(-2.00%) |
Jun 27, 2012 | 39.79 | 40.33 | 39.77 | 40.24 | 4,402,157 | +0.55(+1.39%) |
Jun 26, 2012 | 40.10 | 40.19 | 39.37 | 39.68 | 6,675,548 | -0.34(-0.86%) |
Jun 25, 2012 | 40.81 | 40.85 | 39.99 | 40.03 | 6,283,619 | -1.33(-3.22%) |
Jun 22, 2012 | 41.23 | 41.53 | 41.06 | 41.36 | 4,590,447 | +0.06(+0.14%) |
Jun 21, 2012 | 42.32 | 42.46 | 41.27 | 41.30 | 5,507,176 | -0.83(-1.96%) |
Jun 20, 2012 | 42.23 | 42.35 | 41.75 | 42.13 | 4,652,265 | -0.03(-0.07%) |
Jun 19, 2012 | 41.88 | 42.26 | 41.79 | 42.16 | 4,273,730 | +0.52(+1.25%) |
Jun 18, 2012 | 41.53 | 41.79 | 41.36 | 41.64 | 3,015,341 | -0.12(-0.29%) |
Jun 15, 2012 | 41.38 | 41.76 | 41.32 | 41.76 | 6,701,014 | +0.61(+1.48%) |
Jun 14, 2012 | 41.27 | 41.58 | 40.79 | 41.15 | 5,743,640 | +0.07(+0.18%) |
Jun 13, 2012 | 41.55 | 41.60 | 40.86 | 41.07 | 4,027,897 | -0.69(-1.66%) |
Jun 12, 2012 | 41.25 | 41.79 | 41.01 | 41.76 | 3,719,260 | +0.69(+1.67%) |
Jun 11, 2012 | 42.23 | 42.24 | 41.02 | 41.08 | 4,099,002 | -0.64(-1.54%) |
Jun 08, 2012 | 41.26 | 41.75 | 41.12 | 41.72 | 4,023,566 | +0.46(+1.12%) |
Jun 07, 2012 | 41.21 | 41.90 | 41.14 | 41.26 | 6,548,511 | +0.53(+1.30%) |
Jun 06, 2012 | 40.08 | 40.73 | 39.88 | 40.73 | 6,402,615 | +1.02(+2.57%) |
Jun 05, 2012 | 39.49 | 39.87 | 39.35 | 39.71 | 5,173,520 | +0.07(+0.17%) |
Jun 04, 2012 | 40.06 | 40.12 | 39.16 | 39.64 | 7,694,405 | -0.55(-1.37%) |
Jun 01, 2012 | 40.39 | 40.63 | 40.09 | 40.19 | 8,027,014 | -1.28(-3.09%) |
May 31, 2012 | 41.88 | 41.91 | 40.82 | 41.47 | 6,843,484 | -0.40(-0.96%) |
May 30, 2012 | 42.26 | 42.26 | 41.80 | 41.88 | 4,735,982 | -0.75(-1.75%) |
May 29, 2012 | 42.70 | 42.78 | 42.33 | 42.62 | 5,004,741 | +0.34(+0.79%) |
May 25, 2012 | 42.78 | 42.89 | 42.06 | 42.28 | 3,169,215 | -0.39(-0.91%) |
May 24, 2012 | 43.02 | 43.13 | 42.12 | 42.67 | 3,881,609 | -0.26(-0.61%) |
May 23, 2012 | 42.14 | 43.01 | 41.79 | 42.93 | 5,347,157 | +0.25(+0.59%) |
May 22, 2012 | 42.72 | 42.99 | 42.41 | 42.68 | 5,323,783 | +0.19(+0.44%) |
May 21, 2012 | 41.22 | 42.55 | 41.22 | 42.49 | 5,953,170 | +1.34(+3.26%) |
May 18, 2012 | 41.56 | 41.71 | 40.97 | 41.15 | 6,638,529 | -0.19(-0.45%) |
May 17, 2012 | 42.52 | 42.67 | 41.30 | 41.34 | 6,413,892 | -1.24(-2.91%) |
May 16, 2012 | 42.91 | 43.26 | 42.54 | 42.58 | 5,172,498 | +0.02(+0.06%) |
May 15, 2012 | 42.98 | 43.34 | 42.46 | 42.55 | 4,089,966 | -0.50(-1.15%) |
May 14, 2012 | 42.91 | 43.37 | 42.57 | 43.05 | 5,006,987 | -0.30(-0.68%) |
May 11, 2012 | 43.10 | 43.82 | 43.00 | 43.34 | 3,968,062 | -0.01(-0.03%) |
May 10, 2012 | 43.57 | 43.75 | 43.20 | 43.36 | 3,649,116 | +0.15(+0.34%) |
May 09, 2012 | 43.37 | 43.72 | 43.05 | 43.21 | 5,372,688 | -0.74(-1.68%) |
May 08, 2012 | 43.77 | 44.03 | 43.37 | 43.95 | 4,149,747 | -0.11(-0.25%) |
May 07, 2012 | 43.78 | 44.14 | 43.68 | 44.06 | 3,679,870 | +0.16(+0.35%) |
May 04, 2012 | 44.53 | 44.58 | 43.83 | 43.91 | 3,574,155 | -0.86(-1.92%) |
May 03, 2012 | 44.88 | 45.06 | 44.46 | 44.76 | 4,519,126 | -0.13(-0.28%) |
May 02, 2012 | 44.76 | 44.95 | 44.43 | 44.89 | 5,490,368 | -0.21(-0.48%) |
May 01, 2012 | 44.77 | 45.51 | 44.56 | 45.11 | 3,951,175 | +0.20(+0.44%) |
Apr 30, 2012 | 45.20 | 45.31 | 44.67 | 44.91 | 4,529,660 | -0.47(-1.03%) |
Apr 27, 2012 | 45.35 | 45.49 | 45.13 | 45.37 | 4,874,633 | +0.21(+0.48%) |
Apr 26, 2012 | 44.69 | 45.28 | 44.62 | 45.16 | 4,171,739 | +0.39(+0.86%) |
Apr 25, 2012 | 44.76 | 45.04 | 44.55 | 44.77 | 4,660,324 | +0.41(+0.92%) |
Apr 24, 2012 | 44.06 | 44.60 | 43.87 | 44.37 | 5,166,747 | +0.54(+1.23%) |
Apr 23, 2012 | 43.68 | 43.86 | 43.34 | 43.82 | 6,268,403 | -0.14(-0.32%) |
Apr 20, 2012 | 44.31 | 44.79 | 43.94 | 43.97 | 11,387,049 | +1.03(+2.40%) |
Apr 19, 2012 | 43.42 | 43.62 | 42.66 | 42.94 | 6,138,344 | -0.54(-1.24%) |
Apr 18, 2012 | 43.38 | 43.65 | 43.19 | 43.48 | 4,863,088 | -0.15(-0.34%) |
Apr 17, 2012 | 43.33 | 43.79 | 42.92 | 43.62 | 6,916,939 | +0.69(+1.60%) |
Apr 16, 2012 | 43.37 | 43.45 | 42.83 | 42.94 | 4,484,682 | -0.05(-0.12%) |
Apr 13, 2012 | 43.38 | 43.42 | 42.93 | 42.99 | 3,674,949 | -0.53(-1.22%) |
Apr 12, 2012 | 42.34 | 43.59 | 42.26 | 43.52 | 6,297,579 | +1.27(+3.00%) |
Apr 11, 2012 | 42.40 | 42.66 | 42.08 | 42.26 | 6,718,660 | +0.37(+0.88%) |
Apr 10, 2012 | 42.68 | 42.78 | 41.88 | 41.89 | 9,279,107 | -0.97(-2.26%) |
Apr 09, 2012 | 43.47 | 43.69 | 42.84 | 42.85 | 6,262,958 | -1.18(-2.69%) |
Apr 05, 2012 | 44.30 | 44.42 | 44.03 | 44.04 | 3,962,868 | -0.49(-1.10%) |
Apr 04, 2012 | 44.50 | 44.59 | 44.26 | 44.53 | 3,912,853 | -0.36(-0.79%) |
Apr 03, 2012 | 45.09 | 45.39 | 44.69 | 44.88 | 3,445,520 | -0.36(-0.80%) |
Apr 02, 2012 | 44.84 | 45.45 | 44.69 | 45.25 | 4,065,502 | +0.05(+0.11%) |
Mar 30, 2012 | 45.33 | 45.45 | 45.04 | 45.19 | 3,627,161 | +0.26(+0.58%) |
Mar 29, 2012 | 44.51 | 45.03 | 44.28 | 44.94 | 3,684,497 | -0.04(-0.08%) |
Mar 28, 2012 | 45.28 | 45.38 | 44.59 | 44.97 | 3,696,048 | -0.41(-0.90%) |
Mar 27, 2012 | 45.79 | 45.90 | 45.37 | 45.38 | 3,935,191 | -0.36(-0.78%) |
Mar 26, 2012 | 45.01 | 45.79 | 44.98 | 45.73 | 6,711,215 | +1.20(+2.69%) |
Mar 23, 2012 | 44.31 | 44.59 | 43.93 | 44.54 | 5,541,593 | +0.30(+0.69%) |
Mar 22, 2012 | 43.68 | 44.28 | 43.22 | 44.23 | 7,181,541 | +0.21(+0.47%) |
Mar 21, 2012 | 43.97 | 44.28 | 43.84 | 44.02 | 5,109,337 | -0.01(-0.02%) |
Mar 20, 2012 | 44.48 | 44.48 | 43.92 | 44.03 | 4,345,474 | -0.73(-1.62%) |
Mar 19, 2012 | 44.59 | 45.01 | 44.51 | 44.76 | 3,073,995 | +0.07(+0.15%) |
Mar 16, 2012 | 45.00 | 45.03 | 44.58 | 44.69 | 6,887,034 | -0.36(-0.79%) |
Mar 15, 2012 | 44.81 | 45.09 | 44.58 | 45.05 | 3,632,734 | +0.24(+0.55%) |
Mar 14, 2012 | 44.71 | 45.15 | 44.65 | 44.80 | 4,402,607 | +0.11(+0.25%) |
Mar 13, 2012 | 44.20 | 44.75 | 43.96 | 44.69 | 6,006,686 | +0.82(+1.87%) |
Mar 12, 2012 | 44.28 | 44.36 | 43.78 | 43.87 | 5,011,814 | -0.38(-0.87%) |
Mar 09, 2012 | 44.27 | 44.54 | 43.95 | 44.25 | 4,397,452 | +0.21(+0.49%) |
Mar 08, 2012 | 43.56 | 44.13 | 43.20 | 44.04 | 5,574,148 | +1.30(+3.03%) |
Mar 07, 2012 | 42.68 | 42.91 | 42.43 | 42.74 | 7,869,706 | -0.02(-0.05%) |
Mar 06, 2012 | 43.21 | 43.33 | 42.60 | 42.77 | 6,731,398 | -0.98(-2.25%) |
Mar 05, 2012 | 44.27 | 44.36 | 43.69 | 43.75 | 4,635,903 | -0.48(-1.09%) |
Mar 02, 2012 | 44.50 | 44.58 | 44.14 | 44.23 | 3,691,104 | -0.27(-0.62%) |
Mar 01, 2012 | 43.94 | 44.56 | 43.90 | 44.51 | 5,405,074 | +0.41(+0.92%) |
Feb 29, 2012 | 44.22 | 44.56 | 44.07 | 44.10 | 6,135,166 | -0.13(-0.30%) |
Feb 28, 2012 | 44.21 | 44.51 | 44.07 | 44.23 | 4,116,834 | +0.04(+0.08%) |
Feb 27, 2012 | 43.49 | 44.34 | 43.45 | 44.19 | 4,753,546 | +0.32(+0.73%) |
Feb 24, 2012 | 43.68 | 44.17 | 43.57 | 43.88 | 3,484,030 | +0.20(+0.46%) |
Feb 23, 2012 | 43.66 | 43.86 | 43.18 | 43.68 | 4,929,238 | -0.10(-0.23%) |
Feb 22, 2012 | 43.70 | 44.01 | 43.53 | 43.78 | 3,437,940 | -0.28(-0.63%) |
Feb 21, 2012 | 44.49 | 44.57 | 43.90 | 44.06 | 3,035,023 | -0.15(-0.35%) |
Feb 17, 2012 | 44.04 | 44.33 | 43.97 | 44.21 | 4,308,321 | +0.46(+1.06%) |
Feb 16, 2012 | 43.40 | 43.82 | 43.37 | 43.75 | 3,057,427 | +0.35(+0.80%) |
Feb 15, 2012 | 44.22 | 44.22 | 43.26 | 43.40 | 4,222,797 | -0.62(-1.40%) |
Feb 14, 2012 | 44.02 | 44.21 | 43.63 | 44.02 | 2,993,917 | -0.22(-0.50%) |
Feb 13, 2012 | 44.00 | 44.34 | 43.66 | 44.24 | 3,716,490 | +0.60(+1.37%) |
Feb 10, 2012 | 43.71 | 43.72 | 43.22 | 43.65 | 4,970,806 | -0.41(-0.93%) |
Feb 09, 2012 | 44.04 | 44.21 | 43.89 | 44.06 | 4,331,464 | +0.01(+0.03%) |
Feb 08, 2012 | 44.19 | 44.33 | 43.85 | 44.04 | 4,420,332 | -0.21(-0.48%) |
Feb 07, 2012 | 44.12 | 44.37 | 43.78 | 44.26 | 3,921,370 | -0.11(-0.25%) |
Feb 06, 2012 | 44.18 | 44.52 | 44.14 | 44.37 | 5,293,592 | -0.32(-0.71%) |
Feb 03, 2012 | 43.87 | 44.72 | 43.77 | 44.68 | 7,684,069 | +1.26(+2.90%) |
Feb 02, 2012 | 43.36 | 43.57 | 43.06 | 43.43 | 4,394,868 | +0.07(+0.15%) |
Feb 01, 2012 | 43.14 | 43.65 | 43.14 | 43.36 | 4,704,594 | +0.66(+1.55%) |
Jan 31, 2012 | 42.95 | 43.09 | 42.38 | 42.70 | 4,685,554 | -0.10(-0.24%) |
Jan 30, 2012 | 42.63 | 42.87 | 42.30 | 42.80 | 5,052,959 | -0.07(-0.15%) |
Jan 27, 2012 | 42.02 | 43.19 | 41.80 | 42.87 | 8,302,711 | +0.32(+0.76%) |
Jan 26, 2012 | 43.26 | 43.34 | 42.30 | 42.54 | 6,214,032 | -0.21(-0.48%) |
Jan 25, 2012 | 42.16 | 42.90 | 41.56 | 42.75 | 4,771,599 | +0.35(+0.83%) |
Jan 24, 2012 | 42.06 | 42.43 | 41.92 | 42.40 | 3,599,397 | +0.01(+0.02%) |
Jan 23, 2012 | 42.26 | 42.96 | 42.16 | 42.39 | 4,589,453 | +0.18(+0.42%) |
Jan 20, 2012 | 42.98 | 42.98 | 41.77 | 42.21 | 8,668,990 | -0.82(-1.91%) |
Jan 19, 2012 | 42.84 | 43.08 | 42.59 | 43.04 | 5,432,867 | +0.23(+0.53%) |
Jan 18, 2012 | 42.04 | 42.85 | 41.96 | 42.81 | 5,401,394 | +0.76(+1.80%) |
Jan 17, 2012 | 42.17 | 42.45 | 41.96 | 42.05 | 4,204,683 | +0.34(+0.81%) |
Jan 13, 2012 | 41.75 | 41.81 | 41.33 | 41.71 | 3,345,148 | -0.36(-0.86%) |
Jan 12, 2012 | 41.76 | 42.17 | 41.54 | 42.07 | 4,075,500 | +0.54(+1.29%) |
Jan 11, 2012 | 41.39 | 41.68 | 41.24 | 41.53 | 4,763,754 | -0.09(-0.21%) |
Jan 10, 2012 | 41.37 | 41.93 | 41.28 | 41.62 | 7,492,923 | +0.69(+1.69%) |
Jan 09, 2012 | 40.82 | 41.01 | 40.45 | 40.93 | 3,522,017 | +0.34(+0.83%) |
Jan 06, 2012 | 40.99 | 40.99 | 40.49 | 40.59 | 5,206,254 | -0.30(-0.74%) |
Jan 05, 2012 | 40.69 | 41.03 | 40.26 | 40.89 | 3,907,628 | +0.04(+0.11%) |
Jan 04, 2012 | 40.82 | 40.93 | 40.57 | 40.85 | 4,976,293 | +0.87(+2.17%) |
Dec 30, 2011 | 40.31 | 40.38 | 39.92 | 39.98 | 2,847,317 | -0.32(-0.80%) |
Dec 29, 2011 | 39.86 | 40.38 | 39.67 | 40.31 | 3,345,862 | +0.60(+1.50%) |
Dec 28, 2011 | 40.49 | 40.55 | 39.68 | 39.71 | 3,082,889 | -0.71(-1.77%) |
Dec 27, 2011 | 40.31 | 40.58 | 40.20 | 40.42 | 1,783,407 | -0.02(-0.05%) |
Dec 23, 2011 | 40.27 | 40.46 | 40.11 | 40.45 | 2,773,702 | +0.58(+1.46%) |
Dec 21, 2011 | 39.90 | 40.03 | 39.35 | 39.86 | 6,276,184 | -0.13(-0.31%) |
Dec 20, 2011 | 39.20 | 40.06 | 39.19 | 39.99 | 5,332,783 | +1.52(+3.96%) |
Dec 19, 2011 | 39.35 | 39.45 | 38.33 | 38.47 | 4,969,192 | -0.60(-1.53%) |
Dec 16, 2011 | 38.89 | 39.51 | 38.64 | 39.06 | 9,638,092 | +0.51(+1.32%) |
Dec 15, 2011 | 38.45 | 38.84 | 38.09 | 38.56 | 7,053,744 | +0.63(+1.67%) |
Dec 14, 2011 | 38.25 | 38.44 | 37.83 | 37.92 | 6,518,066 | -0.56(-1.45%) |
Dec 13, 2011 | 39.09 | 39.63 | 38.28 | 38.48 | 6,424,582 | -0.43(-1.10%) |
Dec 12, 2011 | 39.61 | 39.63 | 38.54 | 38.91 | 4,645,076 | -0.82(-2.06%) |
Dec 09, 2011 | 39.02 | 39.89 | 38.95 | 39.73 | 5,102,548 | +0.83(+2.14%) |
Dec 08, 2011 | 39.50 | 39.83 | 38.77 | 38.89 | 6,144,966 | -0.79(-1.98%) |
Dec 07, 2011 | 39.82 | 39.91 | 39.17 | 39.68 | 6,011,546 | -0.49(-1.21%) |
Dec 06, 2011 | 40.45 | 40.52 | 39.85 | 40.17 | 4,174,156 | -0.07(-0.18%) |
Dec 05, 2011 | 40.57 | 40.87 | 39.89 | 40.24 | 6,259,698 | +0.42(+1.05%) |
Dec 02, 2011 | 40.10 | 40.73 | 39.76 | 39.82 | 4,911,605 | -0.02(-0.06%) |
Dec 01, 2011 | 39.64 | 40.24 | 39.61 | 39.84 | 4,913,468 | +0.01(+0.02%) |
Nov 30, 2011 | 38.97 | 39.86 | 38.91 | 39.84 | 6,917,110 | +1.91(+5.02%) |
Nov 29, 2011 | 38.23 | 38.78 | 37.90 | 37.93 | 6,006,949 | -0.07(-0.19%) |
Nov 28, 2011 | 37.39 | 38.02 | 37.34 | 38.00 | 6,725,270 | +1.85(+5.13%) |
Nov 25, 2011 | 35.95 | 36.76 | 35.91 | 36.15 | 2,425,157 | -0.04(-0.10%) |
Nov 23, 2011 | 37.08 | 37.08 | 36.16 | 36.19 | 6,650,164 | -1.30(-3.47%) |
Nov 22, 2011 | 37.56 | 37.87 | 37.27 | 37.49 | 6,311,372 | -0.25(-0.66%) |
Nov 21, 2011 | 37.83 | 37.93 | 36.90 | 37.74 | 7,006,775 | -1.07(-2.75%) |
Nov 18, 2011 | 38.98 | 39.12 | 38.49 | 38.81 | 4,360,632 | +0.11(+0.29%) |
Nov 17, 2011 | 39.09 | 39.48 | 38.33 | 38.70 | 7,049,640 | -0.51(-1.29%) |
Nov 16, 2011 | 39.48 | 40.01 | 39.14 | 39.20 | 5,458,995 | -0.82(-2.05%) |
Nov 15, 2011 | 39.78 | 40.33 | 39.47 | 40.02 | 6,239,778 | +0.05(+0.13%) |
Nov 14, 2011 | 39.96 | 40.18 | 39.73 | 39.97 | 5,949,802 | -0.06(-0.15%) |
Nov 11, 2011 | 39.75 | 40.78 | 39.75 | 40.03 | 6,873,940 | +0.90(+2.30%) |
Nov 10, 2011 | 39.19 | 39.52 | 38.97 | 39.13 | 7,680,436 | +0.53(+1.38%) |
Nov 09, 2011 | 38.86 | 39.18 | 38.31 | 38.60 | 7,171,398 | -1.33(-3.33%) |
Nov 08, 2011 | 39.96 | 40.05 | 39.10 | 39.93 | 6,132,679 | +0.50(+1.28%) |
Nov 07, 2011 | 39.41 | 39.49 | 38.64 | 39.43 | 5,073,703 | +0.01(+0.02%) |
Nov 04, 2011 | 38.99 | 39.54 | 38.77 | 39.42 | 5,521,745 | +0.01(+0.02%) |
Nov 03, 2011 | 38.83 | 39.60 | 38.37 | 39.41 | 7,858,430 | +1.09(+2.84%) |
Nov 02, 2011 | 38.01 | 38.67 | 38.01 | 38.32 | 6,672,954 | +0.91(+2.44%) |
Nov 01, 2011 | 37.16 | 38.02 | 36.83 | 37.41 | 8,849,223 | -0.88(-2.29%) |
Oct 31, 2011 | 38.77 | 38.97 | 38.28 | 38.29 | 5,472,743 | -1.08(-2.75%) |
Oct 28, 2011 | 39.34 | 39.58 | 39.09 | 39.37 | 7,410,031 | -0.14(-0.35%) |
Oct 27, 2011 | 38.93 | 39.83 | 38.80 | 39.51 | 10,126,400 | +1.95(+5.19%) |
Oct 26, 2011 | 37.32 | 37.85 | 36.99 | 37.56 | 7,491,805 | +0.50(+1.36%) |
Oct 25, 2011 | 37.50 | 37.91 | 36.93 | 37.05 | 7,580,777 | -0.77(-2.05%) |
Oct 24, 2011 | 37.37 | 38.06 | 37.34 | 37.83 | 8,670,239 | +0.36(+0.96%) |
Oct 21, 2011 | 36.69 | 37.57 | 36.42 | 37.47 | 12,257,552 | +2.06(+5.82%) |
Oct 20, 2011 | 35.72 | 36.06 | 34.96 | 35.41 | 7,674,191 | -0.26(-0.74%) |
Oct 19, 2011 | 35.96 | 36.36 | 35.51 | 35.67 | 6,204,789 | -0.37(-1.03%) |
Oct 18, 2011 | 34.88 | 36.40 | 34.27 | 36.04 | 7,902,877 | +1.19(+3.42%) |
Oct 17, 2011 | 35.97 | 35.97 | 34.74 | 34.85 | 5,973,145 | -1.28(-3.54%) |
Oct 14, 2011 | 35.47 | 36.13 | 35.41 | 36.13 | 5,121,114 | +1.14(+3.26%) |
Oct 13, 2011 | 35.14 | 35.16 | 34.44 | 34.99 | 6,475,155 | -0.44(-1.24%) |
Oct 12, 2011 | 34.90 | 35.92 | 34.87 | 35.43 | 7,764,731 | +0.82(+2.36%) |
Oct 11, 2011 | 34.28 | 34.87 | 34.07 | 34.61 | 5,639,631 | +0.15(+0.45%) |
Oct 10, 2011 | 33.86 | 34.63 | 33.86 | 34.46 | 4,750,658 | +1.22(+3.67%) |
Oct 07, 2011 | 33.19 | 33.78 | 32.91 | 33.24 | 7,336,247 | +0.31(+0.95%) |
Oct 06, 2011 | 32.47 | 32.96 | 31.93 | 32.92 | 7,961,736 | +0.50(+1.56%) |
Oct 05, 2011 | 32.08 | 32.53 | 31.61 | 32.42 | 7,821,095 | +0.52(+1.63%) |
Oct 04, 2011 | 30.46 | 31.92 | 30.12 | 31.90 | 9,575,982 | +0.98(+3.17%) |