Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 33.52 | 33.78 | 33.29 | 33.52 | 4,201,691 | -0.19(-0.57%) |
Sep 27, 2012 | 33.36 | 33.94 | 33.28 | 33.71 | 4,458,960 | +0.66(+2.01%) |
Sep 26, 2012 | 34.07 | 34.13 | 32.92 | 33.04 | 9,717,028 | -1.12(-3.28%) |
Sep 25, 2012 | 35.25 | 35.36 | 34.16 | 34.16 | 4,316,272 | -0.97(-2.75%) |
Sep 24, 2012 | 34.83 | 35.33 | 34.67 | 35.13 | 3,055,528 | +0.11(+0.32%) |
Sep 21, 2012 | 35.34 | 35.41 | 34.94 | 35.02 | 3,984,338 | -0.06(-0.18%) |
Sep 20, 2012 | 34.99 | 35.34 | 34.77 | 35.08 | 4,180,547 | -0.30(-0.85%) |
Sep 19, 2012 | 35.46 | 35.65 | 35.24 | 35.38 | 3,779,096 | +0.00(+0.00%) |
Sep 18, 2012 | 35.51 | 35.71 | 35.22 | 35.38 | 3,327,216 | -0.33(-0.91%) |
Sep 17, 2012 | 35.96 | 36.27 | 35.35 | 35.71 | 4,507,332 | -0.34(-0.96%) |
Sep 14, 2012 | 35.77 | 36.40 | 35.67 | 36.05 | 4,552,152 | +0.41(+1.16%) |
Sep 13, 2012 | 34.94 | 35.67 | 34.32 | 35.64 | 4,570,121 | +0.65(+1.84%) |
Sep 12, 2012 | 35.06 | 35.38 | 34.85 | 34.99 | 3,842,330 | +0.14(+0.41%) |
Sep 11, 2012 | 34.53 | 34.88 | 34.52 | 34.85 | 3,444,814 | +0.34(+1.00%) |
Sep 10, 2012 | 35.06 | 35.09 | 34.45 | 34.51 | 4,509,129 | -0.66(-1.87%) |
Sep 07, 2012 | 34.80 | 35.17 | 34.67 | 35.17 | 4,897,988 | +0.57(+1.65%) |
Sep 06, 2012 | 33.87 | 34.63 | 33.63 | 34.59 | 5,373,483 | +0.98(+2.91%) |
Sep 05, 2012 | 33.54 | 33.71 | 33.41 | 33.62 | 4,326,989 | +0.02(+0.07%) |
Sep 04, 2012 | 33.51 | 33.86 | 33.36 | 33.59 | 3,740,258 | +0.07(+0.22%) |
Aug 31, 2012 | 33.46 | 33.76 | 33.30 | 33.52 | 3,851,894 | +0.26(+0.78%) |
Aug 30, 2012 | 33.21 | 33.35 | 32.95 | 33.26 | 3,632,407 | -0.25(-0.73%) |
Aug 29, 2012 | 33.12 | 33.62 | 33.05 | 33.51 | 4,509,337 | +0.21(+0.63%) |
Aug 27, 2012 | 33.69 | 33.73 | 33.17 | 33.30 | 2,823,668 | -0.29(-0.86%) |
Aug 24, 2012 | 33.02 | 33.65 | 32.93 | 33.59 | 3,166,955 | +0.50(+1.52%) |
Aug 23, 2012 | 33.44 | 33.48 | 33.07 | 33.08 | 3,489,868 | -0.49(-1.45%) |
Aug 22, 2012 | 33.62 | 33.88 | 33.22 | 33.57 | 3,691,155 | -0.21(-0.62%) |
Aug 21, 2012 | 33.60 | 34.31 | 33.57 | 33.78 | 3,906,153 | +0.22(+0.64%) |
Aug 20, 2012 | 33.23 | 33.57 | 33.21 | 33.56 | 2,716,057 | +0.24(+0.72%) |
Aug 17, 2012 | 33.52 | 33.57 | 33.11 | 33.32 | 2,750,476 | -0.07(-0.22%) |
Aug 16, 2012 | 33.20 | 33.47 | 32.98 | 33.40 | 2,890,110 | +0.19(+0.57%) |
Aug 15, 2012 | 32.82 | 33.33 | 32.79 | 33.20 | 2,475,817 | +0.28(+0.86%) |
Aug 14, 2012 | 33.33 | 33.36 | 32.81 | 32.92 | 2,974,275 | -0.17(-0.52%) |
Aug 13, 2012 | 33.07 | 33.25 | 32.81 | 33.09 | 1,911,176 | -0.04(-0.13%) |
Aug 10, 2012 | 32.88 | 33.24 | 32.88 | 33.14 | 3,005,520 | +0.09(+0.26%) |
Aug 09, 2012 | 32.93 | 33.28 | 32.87 | 33.05 | 3,006,773 | +0.08(+0.24%) |
Aug 08, 2012 | 32.52 | 33.05 | 32.39 | 32.97 | 3,189,106 | +0.17(+0.53%) |
Aug 07, 2012 | 32.22 | 32.96 | 32.22 | 32.80 | 5,304,622 | +0.74(+2.32%) |
Aug 06, 2012 | 32.13 | 32.26 | 31.90 | 32.05 | 4,000,569 | +0.06(+0.19%) |
Aug 03, 2012 | 31.30 | 32.28 | 31.20 | 31.99 | 7,996,126 | +1.22(+3.98%) |
Aug 02, 2012 | 29.64 | 30.94 | 29.42 | 30.77 | 9,276,128 | +1.51(+5.17%) |
Aug 01, 2012 | 29.82 | 29.95 | 29.16 | 29.26 | 4,441,707 | -0.43(-1.45%) |
Jul 31, 2012 | 29.84 | 30.09 | 29.58 | 29.69 | 4,347,750 | -0.18(-0.60%) |
Jul 30, 2012 | 29.45 | 29.91 | 29.34 | 29.87 | 3,917,246 | +0.30(+1.02%) |
Jul 27, 2012 | 28.91 | 29.75 | 28.59 | 29.56 | 4,855,593 | +0.90(+3.13%) |
Jul 26, 2012 | 28.72 | 29.12 | 28.44 | 28.67 | 3,764,222 | +0.47(+1.68%) |
Jul 25, 2012 | 28.16 | 28.38 | 27.98 | 28.19 | 4,957,253 | +0.24(+0.86%) |
Jul 24, 2012 | 28.18 | 28.20 | 27.65 | 27.95 | 5,065,168 | -0.23(-0.81%) |
Jul 23, 2012 | 28.25 | 28.37 | 27.72 | 28.18 | 4,544,339 | -0.54(-1.86%) |
Jul 20, 2012 | 29.60 | 29.60 | 28.70 | 28.72 | 6,552,520 | -1.15(-3.85%) |
Jul 19, 2012 | 29.96 | 30.16 | 29.68 | 29.87 | 3,885,375 | -0.05(-0.16%) |
Jul 18, 2012 | 29.79 | 30.13 | 29.52 | 29.91 | 3,876,672 | +0.00(+0.00%) |
Jul 17, 2012 | 30.08 | 30.21 | 29.31 | 29.91 | 4,426,529 | +0.18(+0.62%) |
Jul 16, 2012 | 29.78 | 30.07 | 29.55 | 29.73 | 3,382,729 | -0.49(-1.61%) |
Jul 13, 2012 | 29.27 | 30.30 | 29.26 | 30.22 | 5,375,409 | +0.98(+3.34%) |
Jul 12, 2012 | 29.05 | 29.39 | 28.78 | 29.24 | 4,924,744 | -0.14(-0.46%) |
Jul 11, 2012 | 29.10 | 29.61 | 28.97 | 29.37 | 4,678,870 | +0.45(+1.55%) |
Jul 10, 2012 | 29.36 | 29.63 | 28.80 | 28.92 | 4,248,516 | -0.23(-0.80%) |
Jul 09, 2012 | 29.25 | 29.38 | 28.89 | 29.16 | 3,820,307 | -0.23(-0.80%) |
Jul 06, 2012 | 29.21 | 29.54 | 29.00 | 29.39 | 4,414,317 | -0.23(-0.79%) |
Jul 05, 2012 | 29.82 | 30.11 | 29.47 | 29.63 | 3,920,673 | -0.50(-1.67%) |
Jul 03, 2012 | 29.63 | 30.36 | 29.52 | 30.13 | 2,517,126 | +0.45(+1.53%) |
Jul 02, 2012 | 30.05 | 30.20 | 29.32 | 29.68 | 3,540,927 | -0.10(-0.35%) |
Jun 29, 2012 | 29.72 | 29.78 | 29.38 | 29.78 | 6,113,952 | +1.02(+3.55%) |
Jun 28, 2012 | 28.41 | 28.80 | 28.20 | 28.76 | 6,264,058 | +0.13(+0.45%) |
Jun 27, 2012 | 28.40 | 28.82 | 28.04 | 28.63 | 4,053,894 | +0.47(+1.66%) |
Jun 26, 2012 | 28.04 | 28.40 | 27.94 | 28.16 | 3,984,857 | +0.09(+0.33%) |
Jun 25, 2012 | 28.51 | 28.51 | 27.96 | 28.07 | 5,200,001 | -0.88(-3.04%) |
Jun 22, 2012 | 29.07 | 29.27 | 28.71 | 28.95 | 5,951,427 | +0.16(+0.56%) |
Jun 21, 2012 | 29.91 | 30.02 | 28.76 | 28.79 | 6,223,708 | -0.97(-3.26%) |
Jun 20, 2012 | 29.60 | 29.98 | 29.43 | 29.76 | 7,353,337 | +0.04(+0.14%) |
Jun 19, 2012 | 29.42 | 29.91 | 29.35 | 29.72 | 4,990,981 | +0.58(+2.01%) |
Jun 18, 2012 | 29.68 | 29.72 | 29.01 | 29.13 | 5,566,700 | -0.74(-2.49%) |
Jun 15, 2012 | 29.83 | 29.90 | 29.55 | 29.88 | 7,294,616 | +0.49(+1.65%) |
Jun 14, 2012 | 29.03 | 29.55 | 28.87 | 29.39 | 6,134,207 | +0.38(+1.29%) |
Jun 13, 2012 | 29.06 | 29.55 | 28.89 | 29.02 | 4,875,157 | -0.26(-0.88%) |
Jun 12, 2012 | 28.91 | 29.28 | 28.75 | 29.28 | 4,942,223 | +0.48(+1.67%) |
Jun 11, 2012 | 29.93 | 30.02 | 28.77 | 28.80 | 6,321,358 | -0.70(-2.38%) |
Jun 08, 2012 | 29.34 | 29.60 | 29.00 | 29.50 | 6,640,515 | +0.02(+0.06%) |
Jun 07, 2012 | 29.66 | 30.22 | 29.42 | 29.48 | 9,488,713 | +0.06(+0.21%) |
Jun 06, 2012 | 28.54 | 29.42 | 28.45 | 29.42 | 8,880,114 | +1.14(+4.02%) |
Jun 05, 2012 | 27.42 | 28.43 | 27.38 | 28.28 | 7,931,418 | +0.76(+2.77%) |
Jun 04, 2012 | 27.89 | 27.89 | 27.34 | 27.52 | 7,394,570 | +0.01(+0.02%) |
Jun 01, 2012 | 27.92 | 27.94 | 27.44 | 27.51 | 7,666,876 | -1.05(-3.68%) |
May 31, 2012 | 28.61 | 28.86 | 28.05 | 28.56 | 7,057,145 | -0.12(-0.43%) |
May 30, 2012 | 29.08 | 29.08 | 28.53 | 28.69 | 6,799,092 | -0.75(-2.55%) |
May 29, 2012 | 29.36 | 29.60 | 29.15 | 29.44 | 6,864,021 | +0.41(+1.42%) |
May 25, 2012 | 29.08 | 29.29 | 28.88 | 29.02 | 5,032,381 | -0.08(-0.27%) |
May 24, 2012 | 29.15 | 29.15 | 28.41 | 29.10 | 7,479,164 | +0.18(+0.62%) |
May 23, 2012 | 28.40 | 29.03 | 28.10 | 28.92 | 10,050,127 | +0.22(+0.77%) |
May 22, 2012 | 28.73 | 29.56 | 28.46 | 28.70 | 10,485,066 | -0.01(-0.02%) |
May 21, 2012 | 28.42 | 28.93 | 28.24 | 28.71 | 7,012,452 | +0.36(+1.28%) |
May 18, 2012 | 28.50 | 28.59 | 28.16 | 28.35 | 11,230,760 | +0.04(+0.13%) |
May 17, 2012 | 29.21 | 29.26 | 28.30 | 28.31 | 9,713,673 | -0.87(-2.99%) |
May 16, 2012 | 30.10 | 30.23 | 29.18 | 29.18 | 8,619,858 | -0.79(-2.63%) |
May 15, 2012 | 30.53 | 30.70 | 29.91 | 29.97 | 11,639,711 | -0.66(-2.15%) |
May 14, 2012 | 31.21 | 31.21 | 30.60 | 30.63 | 9,096,113 | -1.05(-3.30%) |
May 11, 2012 | 31.35 | 31.91 | 31.00 | 31.67 | 7,763,859 | -0.08(-0.25%) |
May 10, 2012 | 32.07 | 32.42 | 31.36 | 31.75 | 11,671,454 | +0.36(+1.14%) |
May 09, 2012 | 31.24 | 31.73 | 30.92 | 31.40 | 9,761,225 | -0.32(-1.01%) |
May 08, 2012 | 31.82 | 32.08 | 31.29 | 31.72 | 11,713,578 | -0.38(-1.17%) |
May 07, 2012 | 32.26 | 32.76 | 31.99 | 32.09 | 11,520,059 | -0.43(-1.32%) |
May 04, 2012 | 33.46 | 33.66 | 32.38 | 32.52 | 9,470,676 | -1.18(-3.50%) |
May 03, 2012 | 34.39 | 35.33 | 33.15 | 33.70 | 20,553,088 | -3.77(-10.06%) |
May 02, 2012 | 37.20 | 37.63 | 36.80 | 37.47 | 4,606,413 | +0.04(+0.10%) |
May 01, 2012 | 37.17 | 38.09 | 37.04 | 37.44 | 4,160,928 | +0.21(+0.56%) |
Apr 30, 2012 | 37.50 | 37.59 | 37.07 | 37.23 | 4,194,600 | -0.51(-1.35%) |
Apr 27, 2012 | 37.90 | 37.91 | 37.44 | 37.74 | 4,546,232 | +0.04(+0.10%) |
Apr 26, 2012 | 37.02 | 37.77 | 36.92 | 37.70 | 3,786,747 | +0.69(+1.86%) |
Apr 25, 2012 | 36.80 | 37.22 | 36.61 | 37.01 | 4,302,847 | +0.57(+1.57%) |
Apr 24, 2012 | 36.33 | 36.79 | 36.24 | 36.44 | 4,672,498 | +0.20(+0.56%) |
Apr 23, 2012 | 36.20 | 36.31 | 35.91 | 36.24 | 6,595,148 | -0.49(-1.34%) |
Apr 20, 2012 | 37.12 | 37.36 | 36.73 | 36.73 | 5,099,174 | -0.27(-0.73%) |
Apr 19, 2012 | 37.39 | 37.45 | 36.70 | 37.00 | 5,677,622 | -0.22(-0.59%) |
Apr 18, 2012 | 37.29 | 37.55 | 37.08 | 37.22 | 3,787,999 | -0.39(-1.03%) |
Apr 17, 2012 | 37.15 | 37.80 | 37.02 | 37.61 | 5,173,038 | +0.67(+1.81%) |
Apr 16, 2012 | 37.08 | 37.31 | 36.55 | 36.94 | 3,771,151 | +0.10(+0.27%) |
Apr 13, 2012 | 37.60 | 37.60 | 36.83 | 36.84 | 4,756,096 | -0.92(-2.43%) |
Apr 12, 2012 | 37.18 | 37.88 | 37.04 | 37.75 | 5,519,910 | +0.63(+1.71%) |
Apr 11, 2012 | 37.11 | 37.43 | 36.98 | 37.12 | 4,627,207 | +0.64(+1.75%) |
Apr 10, 2012 | 37.59 | 37.63 | 36.45 | 36.48 | 6,055,069 | -1.11(-2.94%) |
Apr 09, 2012 | 37.72 | 37.75 | 37.23 | 37.59 | 3,545,375 | -0.85(-2.22%) |
Apr 05, 2012 | 38.43 | 38.68 | 38.19 | 38.44 | 3,270,526 | -0.18(-0.48%) |
Apr 04, 2012 | 38.73 | 38.84 | 38.46 | 38.63 | 4,041,946 | -0.51(-1.30%) |
Apr 03, 2012 | 39.53 | 39.60 | 38.71 | 39.14 | 4,420,108 | -0.52(-1.32%) |
Apr 02, 2012 | 38.90 | 39.80 | 38.82 | 39.66 | 3,531,713 | +0.68(+1.75%) |
Mar 30, 2012 | 38.82 | 39.05 | 38.45 | 38.98 | 5,038,026 | +0.39(+1.00%) |
Mar 29, 2012 | 38.66 | 38.66 | 38.09 | 38.59 | 4,486,592 | -0.41(-1.04%) |
Mar 28, 2012 | 38.98 | 39.25 | 38.56 | 39.00 | 4,150,521 | -0.08(-0.20%) |
Mar 27, 2012 | 39.51 | 39.65 | 39.08 | 39.08 | 4,876,733 | -0.31(-0.78%) |
Mar 26, 2012 | 39.26 | 39.45 | 39.11 | 39.38 | 4,271,056 | +0.65(+1.68%) |
Mar 23, 2012 | 38.73 | 38.91 | 38.48 | 38.73 | 6,401,688 | +0.07(+0.17%) |
Mar 22, 2012 | 39.00 | 39.08 | 38.49 | 38.66 | 5,191,073 | -0.62(-1.58%) |
Mar 21, 2012 | 39.86 | 40.07 | 39.24 | 39.29 | 4,937,353 | -0.47(-1.18%) |
Mar 20, 2012 | 39.02 | 39.82 | 38.70 | 39.75 | 6,195,778 | +0.33(+0.84%) |
Mar 19, 2012 | 39.23 | 39.66 | 39.17 | 39.42 | 3,871,421 | +0.25(+0.63%) |
Mar 16, 2012 | 39.02 | 39.71 | 38.95 | 39.18 | 5,472,917 | +0.29(+0.74%) |
Mar 15, 2012 | 38.04 | 39.08 | 37.69 | 38.89 | 7,592,531 | +1.02(+2.70%) |
Mar 14, 2012 | 38.12 | 38.49 | 37.16 | 37.87 | 8,469,389 | -0.92(-2.36%) |
Mar 13, 2012 | 37.98 | 38.81 | 37.86 | 38.78 | 5,384,887 | +1.14(+3.02%) |
Mar 12, 2012 | 37.98 | 38.05 | 37.45 | 37.64 | 4,296,956 | -0.46(-1.21%) |
Mar 09, 2012 | 38.35 | 38.49 | 37.97 | 38.11 | 5,031,000 | +0.06(+0.15%) |
Mar 08, 2012 | 37.64 | 38.11 | 37.39 | 38.05 | 4,190,222 | +0.68(+1.81%) |
Mar 07, 2012 | 36.89 | 37.47 | 36.73 | 37.37 | 3,861,517 | +0.63(+1.72%) |
Mar 06, 2012 | 37.20 | 37.20 | 36.64 | 36.74 | 5,213,075 | -1.09(-2.89%) |
Mar 05, 2012 | 37.60 | 38.22 | 37.45 | 37.83 | 3,716,625 | +0.12(+0.31%) |
Mar 02, 2012 | 38.12 | 38.20 | 37.59 | 37.72 | 2,978,641 | -0.41(-1.08%) |
Mar 01, 2012 | 37.73 | 38.55 | 37.67 | 38.13 | 5,104,957 | +0.52(+1.39%) |
Feb 29, 2012 | 37.82 | 38.14 | 37.54 | 37.61 | 5,543,053 | -0.09(-0.24%) |
Feb 28, 2012 | 37.36 | 37.77 | 37.17 | 37.70 | 3,685,591 | +0.42(+1.14%) |
Feb 27, 2012 | 37.15 | 37.40 | 37.00 | 37.28 | 5,130,771 | -0.29(-0.77%) |
Feb 24, 2012 | 37.58 | 37.86 | 37.30 | 37.56 | 3,861,971 | -0.09(-0.24%) |
Feb 23, 2012 | 37.40 | 37.71 | 37.13 | 37.66 | 3,246,746 | +0.25(+0.67%) |
Feb 22, 2012 | 37.73 | 37.87 | 37.32 | 37.40 | 3,971,201 | -0.33(-0.86%) |
Feb 21, 2012 | 37.82 | 37.96 | 37.54 | 37.73 | 4,521,341 | -0.02(-0.05%) |
Feb 17, 2012 | 37.54 | 37.82 | 37.37 | 37.75 | 4,756,229 | +0.29(+0.77%) |
Feb 16, 2012 | 36.92 | 37.46 | 36.74 | 37.46 | 4,562,139 | +0.44(+1.20%) |
Feb 15, 2012 | 36.75 | 37.28 | 36.73 | 37.02 | 5,806,447 | +0.49(+1.33%) |
Feb 14, 2012 | 36.81 | 36.98 | 35.96 | 36.53 | 4,975,663 | -0.47(-1.26%) |
Feb 13, 2012 | 36.37 | 37.21 | 36.37 | 37.00 | 5,994,191 | +0.72(+1.98%) |
Feb 10, 2012 | 36.29 | 36.40 | 35.98 | 36.28 | 4,511,658 | -0.52(-1.42%) |
Feb 09, 2012 | 37.40 | 37.65 | 35.85 | 36.80 | 7,466,196 | -0.42(-1.14%) |
Feb 08, 2012 | 37.12 | 37.37 | 36.81 | 37.23 | 6,002,876 | +0.07(+0.18%) |
Feb 07, 2012 | 36.65 | 37.31 | 36.56 | 37.16 | 4,196,997 | +0.27(+0.73%) |
Feb 06, 2012 | 36.49 | 36.89 | 36.35 | 36.89 | 4,867,299 | +0.07(+0.20%) |
Feb 03, 2012 | 36.28 | 36.88 | 36.27 | 36.81 | 6,886,843 | +0.95(+2.66%) |
Feb 02, 2012 | 35.87 | 36.03 | 35.60 | 35.86 | 3,928,009 | -0.01(-0.02%) |
Feb 01, 2012 | 35.60 | 36.19 | 35.36 | 35.87 | 4,184,790 | +0.67(+1.90%) |
Jan 31, 2012 | 35.58 | 35.79 | 34.99 | 35.20 | 7,437,492 | -0.09(-0.24%) |
Jan 30, 2012 | 34.75 | 35.42 | 34.45 | 35.28 | 5,353,968 | +0.10(+0.28%) |
Jan 27, 2012 | 33.93 | 35.36 | 33.87 | 35.18 | 10,684,220 | +1.00(+2.93%) |
Jan 26, 2012 | 35.66 | 35.88 | 33.02 | 34.18 | 17,151,762 | -1.35(-3.79%) |
Jan 25, 2012 | 35.54 | 35.74 | 34.96 | 35.53 | 7,347,327 | -0.18(-0.52%) |
Jan 24, 2012 | 35.47 | 35.89 | 35.26 | 35.71 | 4,226,997 | -0.10(-0.29%) |
Jan 23, 2012 | 35.22 | 36.11 | 35.14 | 35.82 | 4,552,638 | +0.55(+1.55%) |
Jan 20, 2012 | 34.91 | 35.64 | 34.85 | 35.27 | 6,121,970 | +0.26(+0.74%) |
Jan 19, 2012 | 34.70 | 35.24 | 34.67 | 35.01 | 4,863,653 | +0.50(+1.46%) |
Jan 18, 2012 | 33.51 | 34.63 | 33.36 | 34.51 | 5,918,138 | +0.92(+2.73%) |
Jan 17, 2012 | 34.23 | 34.41 | 33.46 | 33.59 | 5,931,824 | -0.38(-1.12%) |
Jan 13, 2012 | 33.43 | 34.13 | 32.80 | 33.97 | 6,012,233 | +0.09(+0.25%) |
Jan 12, 2012 | 33.55 | 33.92 | 33.48 | 33.89 | 6,503,677 | +0.47(+1.40%) |
Jan 11, 2012 | 32.71 | 33.50 | 32.57 | 33.42 | 6,207,951 | +0.57(+1.74%) |
Jan 10, 2012 | 32.71 | 33.08 | 32.61 | 32.85 | 5,433,595 | +0.71(+2.22%) |
Jan 09, 2012 | 32.48 | 32.61 | 32.01 | 32.13 | 4,156,472 | -0.29(-0.89%) |
Jan 06, 2012 | 32.36 | 32.84 | 32.10 | 32.42 | 5,047,525 | +0.12(+0.36%) |
Jan 05, 2012 | 31.40 | 32.57 | 31.13 | 32.31 | 5,448,721 | +0.64(+2.02%) |
Jan 04, 2012 | 31.25 | 31.79 | 31.00 | 31.67 | 4,826,489 | +0.85(+2.75%) |
Dec 30, 2011 | 30.78 | 31.00 | 30.75 | 30.82 | 3,189,817 | -0.12(-0.38%) |
Dec 29, 2011 | 30.47 | 31.08 | 30.40 | 30.94 | 2,977,939 | +0.50(+1.64%) |
Dec 28, 2011 | 31.14 | 31.14 | 30.39 | 30.44 | 3,914,874 | -0.61(-1.96%) |
Dec 27, 2011 | 31.11 | 31.36 | 30.90 | 31.05 | 3,131,284 | -0.26(-0.84%) |
Dec 23, 2011 | 31.20 | 31.35 | 30.87 | 31.31 | 3,026,229 | +0.98(+3.22%) |
Dec 21, 2011 | 30.25 | 30.43 | 29.81 | 30.33 | 5,993,432 | +0.10(+0.35%) |
Dec 20, 2011 | 29.50 | 30.40 | 29.39 | 30.23 | 8,121,725 | +1.34(+4.64%) |
Dec 19, 2011 | 29.74 | 29.76 | 28.76 | 28.89 | 5,841,773 | -0.67(-2.27%) |
Dec 16, 2011 | 29.70 | 29.98 | 29.37 | 29.56 | 9,285,279 | +0.10(+0.33%) |
Dec 15, 2011 | 29.86 | 29.97 | 29.40 | 29.46 | 5,836,452 | +0.15(+0.52%) |
Dec 14, 2011 | 29.18 | 29.66 | 28.75 | 29.31 | 7,042,473 | -0.07(-0.23%) |
Dec 13, 2011 | 30.10 | 30.55 | 29.02 | 29.37 | 6,727,737 | -0.52(-1.75%) |
Dec 12, 2011 | 30.39 | 30.39 | 29.57 | 29.90 | 6,542,945 | -1.09(-3.51%) |
Dec 09, 2011 | 30.60 | 31.35 | 30.53 | 30.98 | 11,667,113 | +0.62(+2.05%) |
Dec 08, 2011 | 31.29 | 31.29 | 30.25 | 30.36 | 7,162,578 | -1.43(-4.51%) |
Dec 07, 2011 | 31.33 | 31.97 | 30.82 | 31.80 | 5,224,174 | +0.18(+0.58%) |
Dec 06, 2011 | 31.73 | 31.87 | 31.30 | 31.61 | 5,897,953 | -0.09(-0.29%) |
Dec 05, 2011 | 31.51 | 32.25 | 31.35 | 31.70 | 5,565,716 | +0.71(+2.30%) |
Dec 02, 2011 | 31.06 | 31.66 | 30.90 | 30.99 | 5,615,348 | +0.27(+0.88%) |
Dec 01, 2011 | 30.75 | 31.06 | 30.39 | 30.72 | 5,214,752 | -0.42(-1.34%) |
Nov 30, 2011 | 30.08 | 31.21 | 29.76 | 31.14 | 9,195,928 | +2.32(+8.07%) |
Nov 29, 2011 | 28.94 | 29.26 | 28.66 | 28.81 | 5,206,119 | -0.06(-0.21%) |
Nov 28, 2011 | 28.80 | 29.05 | 28.49 | 28.88 | 8,441,637 | +1.26(+4.56%) |
Nov 25, 2011 | 27.64 | 28.27 | 27.48 | 27.62 | 2,894,781 | -0.16(-0.58%) |
Nov 23, 2011 | 28.48 | 28.50 | 27.78 | 27.78 | 7,936,536 | -1.09(-3.79%) |
Nov 22, 2011 | 29.25 | 29.72 | 28.84 | 28.87 | 8,241,011 | -0.55(-1.86%) |
Nov 21, 2011 | 29.27 | 29.68 | 28.98 | 29.42 | 9,065,287 | -0.42(-1.42%) |
Nov 18, 2011 | 30.51 | 30.53 | 29.79 | 29.84 | 15,813,228 | -0.31(-1.04%) |
Nov 17, 2011 | 31.04 | 31.20 | 30.00 | 30.15 | 11,221,701 | -0.84(-2.72%) |
Nov 16, 2011 | 31.39 | 31.87 | 30.94 | 31.00 | 10,022,297 | -0.89(-2.79%) |
Nov 15, 2011 | 31.66 | 32.29 | 31.19 | 31.89 | 6,507,653 | -0.10(-0.30%) |
Nov 14, 2011 | 32.08 | 32.43 | 31.70 | 31.98 | 6,212,054 | -0.30(-0.93%) |
Nov 11, 2011 | 32.11 | 32.60 | 32.11 | 32.28 | 5,594,340 | +0.68(+2.15%) |
Nov 10, 2011 | 31.58 | 31.94 | 30.98 | 31.60 | 7,380,163 | +0.62(+2.00%) |
Nov 09, 2011 | 31.28 | 31.44 | 30.72 | 30.98 | 13,674,409 | -1.56(-4.79%) |
Nov 08, 2011 | 32.17 | 32.74 | 31.64 | 32.54 | 9,228,988 | +0.70(+2.19%) |
Nov 07, 2011 | 31.06 | 31.88 | 30.68 | 31.84 | 22,698,346 | +0.67(+2.15%) |
Nov 04, 2011 | 31.21 | 31.40 | 30.65 | 31.17 | 23,575,426 | -0.51(-1.62%) |
Nov 03, 2011 | 31.33 | 31.81 | 29.87 | 31.68 | 13,512,741 | -0.37(-1.16%) |
Nov 02, 2011 | 31.52 | 32.19 | 31.36 | 32.05 | 7,454,880 | +1.28(+4.17%) |
Nov 01, 2011 | 30.90 | 31.79 | 30.47 | 30.77 | 10,137,353 | -1.60(-4.94%) |
Oct 31, 2011 | 32.74 | 33.45 | 32.35 | 32.37 | 9,780,343 | -1.85(-5.41%) |
Oct 28, 2011 | 33.98 | 34.34 | 33.70 | 34.22 | 8,342,780 | -0.01(-0.04%) |
Oct 27, 2011 | 33.47 | 34.61 | 33.21 | 34.23 | 10,218,270 | +2.27(+7.10%) |
Oct 26, 2011 | 31.68 | 32.17 | 30.72 | 31.96 | 10,591,864 | +0.97(+3.12%) |
Oct 25, 2011 | 32.21 | 32.21 | 30.88 | 31.00 | 9,792,702 | -1.56(-4.81%) |
Oct 24, 2011 | 31.74 | 32.65 | 31.65 | 32.56 | 10,103,146 | +0.77(+2.42%) |
Oct 21, 2011 | 31.24 | 31.80 | 30.98 | 31.79 | 9,547,208 | +0.88(+2.86%) |
Oct 20, 2011 | 30.11 | 31.05 | 29.80 | 30.91 | 8,312,520 | +0.92(+3.07%) |
Oct 19, 2011 | 30.70 | 31.14 | 29.87 | 29.99 | 6,972,621 | -0.82(-2.67%) |
Oct 18, 2011 | 29.23 | 31.14 | 28.89 | 30.81 | 10,116,852 | +1.56(+5.35%) |
Oct 17, 2011 | 29.94 | 30.08 | 29.12 | 29.25 | 8,217,687 | -1.16(-3.83%) |
Oct 14, 2011 | 30.33 | 31.02 | 30.02 | 30.41 | 8,385,842 | +0.70(+2.35%) |
Oct 13, 2011 | 30.39 | 30.51 | 29.32 | 29.71 | 14,651,773 | -0.75(-2.45%) |
Oct 12, 2011 | 29.90 | 30.95 | 29.90 | 30.46 | 7,800,547 | +0.76(+2.57%) |
Oct 11, 2011 | 28.75 | 29.86 | 28.51 | 29.69 | 7,632,816 | +0.59(+2.01%) |
Oct 10, 2011 | 28.12 | 29.15 | 28.12 | 29.11 | 7,037,339 | +1.62(+5.91%) |
Oct 07, 2011 | 29.05 | 29.15 | 27.44 | 27.49 | 8,048,228 | -1.34(-4.66%) |
Oct 06, 2011 | 28.60 | 28.91 | 28.12 | 28.83 | 7,789,292 | +0.84(+3.01%) |
Oct 05, 2011 | 26.94 | 28.18 | 26.49 | 27.99 | 10,750,078 | +0.96(+3.56%) |
Oct 04, 2011 | 25.76 | 27.12 | 25.35 | 27.03 | 12,411,982 | +0.80(+3.05%) |