Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 42.31 | 42.64 | 41.84 | 41.84 | 7,713,000 | -0.33(-0.79%) |
Aug 30, 2012 | 42.17 | 42.34 | 41.97 | 42.17 | 4,472,100 | -0.02(-0.06%) |
Aug 29, 2012 | 42.75 | 42.78 | 42.16 | 42.19 | 7,985,700 | -1.07(-2.47%) |
Aug 28, 2012 | 42.70 | 43.43 | 42.67 | 43.26 | 8,134,200 | +0.52(+1.22%) |
Aug 27, 2012 | 42.98 | 43.05 | 42.58 | 42.74 | 4,986,900 | -0.05(-0.12%) |
Aug 24, 2012 | 42.56 | 42.90 | 42.42 | 42.79 | 6,894,000 | +0.12(+0.27%) |
Aug 23, 2012 | 42.67 | 42.88 | 42.42 | 42.68 | 7,255,800 | -0.05(-0.11%) |
Aug 22, 2012 | 42.67 | 43.06 | 42.54 | 42.72 | 9,763,200 | +0.10(+0.23%) |
Aug 21, 2012 | 43.60 | 43.60 | 42.57 | 42.63 | 8,097,300 | -0.73(-1.68%) |
Aug 20, 2012 | 43.65 | 43.72 | 43.20 | 43.35 | 8,442,000 | -0.51(-1.17%) |
Aug 17, 2012 | 43.24 | 43.90 | 42.86 | 43.87 | 16,355,700 | +0.87(+2.02%) |
Aug 16, 2012 | 41.74 | 43.09 | 41.56 | 43.00 | 35,109,000 | +1.35(+3.24%) |
Aug 15, 2012 | 41.48 | 41.74 | 41.36 | 41.65 | 4,980,600 | +0.04(+0.09%) |
Aug 14, 2012 | 41.64 | 41.75 | 41.43 | 41.61 | 4,455,000 | +0.07(+0.17%) |
Aug 13, 2012 | 41.28 | 41.72 | 41.08 | 41.54 | 5,616,900 | +0.28(+0.67%) |
Aug 11, 2012 | 41.13 | 41.44 | 40.99 | 41.27 | 4,986,000 | +0.00(+0.00%) |
Aug 10, 2012 | 41.13 | 41.44 | 40.99 | 41.27 | 4,986,000 | +0.12(+0.30%) |
Aug 09, 2012 | 40.94 | 41.22 | 40.92 | 41.14 | 6,819,300 | +0.10(+0.24%) |
Aug 08, 2012 | 40.91 | 41.15 | 40.64 | 41.04 | 9,946,800 | +0.13(+0.32%) |
Aug 07, 2012 | 41.95 | 42.20 | 40.84 | 40.91 | 14,801,400 | -1.09(-2.60%) |
Aug 06, 2012 | 42.17 | 42.40 | 41.97 | 42.01 | 6,579,900 | -0.16(-0.39%) |
Aug 03, 2012 | 42.46 | 42.57 | 41.84 | 42.17 | 6,239,700 | +0.36(+0.86%) |
Aug 02, 2012 | 42.31 | 42.52 | 41.67 | 41.81 | 9,975,600 | -0.49(-1.17%) |
Aug 01, 2012 | 42.98 | 42.98 | 42.26 | 42.30 | 18,018,900 | -0.58(-1.34%) |
Jul 31, 2012 | 42.66 | 43.05 | 42.57 | 42.88 | 14,661,900 | +0.33(+0.78%) |
Jul 30, 2012 | 42.36 | 42.63 | 42.04 | 42.55 | 9,166,500 | +0.07(+0.16%) |
Jul 27, 2012 | 42.56 | 42.72 | 42.07 | 42.48 | 10,103,400 | +0.14(+0.33%) |
Jul 26, 2012 | 42.90 | 42.93 | 42.12 | 42.34 | 11,591,100 | -0.59(-1.37%) |
Jul 25, 2012 | 43.57 | 43.63 | 41.71 | 42.93 | 29,419,200 | -2.15(-4.78%) |
Jul 24, 2012 | 45.38 | 45.67 | 44.97 | 45.08 | 9,939,600 | -0.35(-0.76%) |
Jul 23, 2012 | 45.50 | 45.71 | 45.26 | 45.43 | 8,635,500 | -0.46(-1.00%) |
Jul 20, 2012 | 45.84 | 46.51 | 45.74 | 45.89 | 6,768,900 | -0.15(-0.33%) |
Jul 19, 2012 | 46.43 | 46.51 | 45.77 | 46.04 | 5,683,500 | -0.50(-1.08%) |
Jul 18, 2012 | 46.25 | 46.59 | 46.15 | 46.55 | 4,100,400 | +0.29(+0.63%) |
Jul 17, 2012 | 46.52 | 46.56 | 46.05 | 46.26 | 4,325,400 | -0.10(-0.22%) |
Jul 16, 2012 | 45.94 | 47.02 | 45.94 | 46.36 | 6,426,000 | +0.14(+0.30%) |
Jul 15, 2012 | 45.75 | 46.29 | 45.70 | 46.22 | 4,743,900 | +0.00(+0.00%) |
Jul 14, 2012 | 45.75 | 46.29 | 45.70 | 46.22 | 4,743,900 | +0.00(+0.00%) |
Jul 13, 2012 | 45.75 | 46.29 | 45.70 | 46.22 | 4,743,900 | +0.51(+1.11%) |
Jul 12, 2012 | 45.97 | 45.97 | 45.40 | 45.71 | 5,204,700 | -0.20(-0.43%) |
Jul 11, 2012 | 45.44 | 46.06 | 45.41 | 45.91 | 5,837,400 | +0.57(+1.26%) |
Jul 10, 2012 | 45.48 | 45.48 | 44.96 | 45.34 | 5,942,700 | +0.09(+0.21%) |
Jul 09, 2012 | 45.30 | 45.67 | 45.10 | 45.24 | 6,128,100 | -0.11(-0.24%) |
Jul 06, 2012 | 44.88 | 45.70 | 44.77 | 45.35 | 5,409,000 | +0.22(+0.49%) |
Jul 05, 2012 | 45.63 | 45.63 | 45.09 | 45.13 | 7,749,000 | -0.51(-1.12%) |
Jul 04, 2012 | 45.31 | 45.77 | 45.18 | 45.64 | 1,267,206 | +0.00(+0.00%) |
Jul 03, 2012 | 45.31 | 45.77 | 45.18 | 45.64 | 3,782,700 | +0.49(+1.09%) |
Jul 02, 2012 | 44.17 | 45.16 | 44.05 | 45.15 | 6,833,700 | +1.17(+2.65%) |
Jun 30, 2012 | 44.44 | 44.44 | 43.70 | 43.98 | 8,053,200 | +0.00(+0.00%) |
Jun 29, 2012 | 44.44 | 44.44 | 43.70 | 43.98 | 8,053,200 | +0.12(+0.28%) |
Jun 28, 2012 | 43.16 | 43.91 | 42.95 | 43.86 | 6,787,800 | +0.41(+0.95%) |
Jun 27, 2012 | 42.92 | 43.60 | 42.76 | 43.45 | 8,231,400 | +0.71(+1.67%) |
Jun 26, 2012 | 42.79 | 42.96 | 42.26 | 42.73 | 6,822,900 | -0.17(-0.40%) |
Jun 25, 2012 | 43.03 | 43.08 | 42.52 | 42.91 | 6,154,200 | -0.23(-0.53%) |
Jun 22, 2012 | 43.10 | 43.18 | 42.74 | 43.13 | 30,205,800 | +0.19(+0.43%) |
Jun 21, 2012 | 42.90 | 43.24 | 42.66 | 42.95 | 8,392,500 | +0.26(+0.61%) |
Jun 20, 2012 | 42.56 | 42.89 | 42.34 | 42.69 | 11,040,300 | +0.04(+0.09%) |
Jun 19, 2012 | 42.92 | 43.17 | 42.59 | 42.65 | 7,426,800 | -0.14(-0.33%) |
Jun 18, 2012 | 42.34 | 42.98 | 42.18 | 42.79 | 5,628,600 | +0.40(+0.94%) |
Jun 15, 2012 | 41.77 | 42.44 | 41.77 | 42.39 | 11,352,600 | +0.70(+1.69%) |
Jun 14, 2012 | 41.16 | 41.81 | 41.00 | 41.69 | 10,337,400 | +0.58(+1.41%) |
Jun 13, 2012 | 40.97 | 41.61 | 40.87 | 41.11 | 6,718,500 | +0.12(+0.30%) |
Jun 12, 2012 | 41.47 | 41.47 | 40.77 | 40.98 | 4,258,800 | -0.04(-0.11%) |
Jun 11, 2012 | 41.25 | 41.59 | 41.00 | 41.03 | 6,488,100 | -0.03(-0.06%) |
Jun 08, 2012 | 40.77 | 41.19 | 40.55 | 41.05 | 5,864,400 | +0.25(+0.60%) |
Jun 07, 2012 | 40.72 | 40.98 | 40.49 | 40.81 | 6,690,600 | +0.42(+1.04%) |
Jun 06, 2012 | 40.27 | 40.56 | 40.17 | 40.39 | 14,072,400 | +0.34(+0.85%) |
Jun 05, 2012 | 40.06 | 40.15 | 39.57 | 40.05 | 6,543,900 | -0.07(-0.17%) |
Jun 04, 2012 | 40.10 | 40.18 | 39.70 | 40.11 | 6,885,900 | +0.12(+0.30%) |
Jun 02, 2012 | 40.74 | 40.85 | 39.93 | 39.99 | 9,451,800 | +0.00(+0.00%) |
Jun 01, 2012 | 40.74 | 40.85 | 39.93 | 39.99 | 9,451,800 | -1.21(-2.93%) |
May 31, 2012 | 41.38 | 41.45 | 40.92 | 41.20 | 10,312,200 | -0.14(-0.33%) |
May 30, 2012 | 40.68 | 41.45 | 40.44 | 41.34 | 11,231,100 | -0.25(-0.61%) |
May 29, 2012 | 41.80 | 42.06 | 41.19 | 41.59 | 41,851,800 | -0.02(-0.06%) |
May 28, 2012 | 42.59 | 42.81 | 41.59 | 41.61 | 13,788,576 | +0.00(+0.00%) |
May 25, 2012 | 42.59 | 42.81 | 41.59 | 41.61 | 41,365,800 | -1.11(-2.61%) |
May 24, 2012 | 41.97 | 42.91 | 41.67 | 42.73 | 39,244,500 | +0.80(+1.92%) |
May 23, 2012 | 42.38 | 42.38 | 41.59 | 41.92 | 9,172,800 | +0.17(+0.42%) |
May 22, 2012 | 42.05 | 42.13 | 41.64 | 41.75 | 8,867,700 | -0.31(-0.74%) |
May 21, 2012 | 41.74 | 42.10 | 41.51 | 42.06 | 5,323,500 | +0.36(+0.87%) |
May 18, 2012 | 41.97 | 42.46 | 41.61 | 41.70 | 7,254,000 | -0.10(-0.23%) |
May 17, 2012 | 42.49 | 42.59 | 41.80 | 41.80 | 6,289,200 | -0.68(-1.60%) |
May 16, 2012 | 42.20 | 42.66 | 42.11 | 42.48 | 5,200,200 | +0.29(+0.68%) |
May 15, 2012 | 42.93 | 43.03 | 42.09 | 42.19 | 7,716,600 | -0.80(-1.85%) |
May 14, 2012 | 42.78 | 43.11 | 42.67 | 42.99 | 12,655,800 | +0.06(+0.14%) |
May 11, 2012 | 42.61 | 42.99 | 42.40 | 42.93 | 8,287,200 | +0.22(+0.52%) |
May 10, 2012 | 42.75 | 43.16 | 42.31 | 42.71 | 13,925,700 | +0.21(+0.49%) |
May 09, 2012 | 43.32 | 43.45 | 42.46 | 42.50 | 11,302,200 | -1.08(-2.48%) |
May 08, 2012 | 43.50 | 43.67 | 43.27 | 43.58 | 15,229,800 | +0.05(+0.12%) |
May 07, 2012 | 44.23 | 44.66 | 43.45 | 43.52 | 10,578,600 | -0.69(-1.57%) |
May 04, 2012 | 44.63 | 45.00 | 44.21 | 44.22 | 8,381,700 | -0.44(-0.99%) |
May 03, 2012 | 44.72 | 44.94 | 44.50 | 44.66 | 6,534,000 | -0.00(-0.01%) |
May 02, 2012 | 44.48 | 44.93 | 44.34 | 44.66 | 6,462,900 | +0.14(+0.31%) |
May 01, 2012 | 44.93 | 45.06 | 44.44 | 44.52 | 17,437,500 | -0.58(-1.28%) |
Apr 30, 2012 | 45.24 | 45.41 | 44.80 | 45.10 | 7,352,100 | -0.13(-0.29%) |
Apr 27, 2012 | 44.97 | 45.48 | 44.93 | 45.23 | 8,068,500 | +0.34(+0.75%) |
Apr 26, 2012 | 43.25 | 44.92 | 43.18 | 44.89 | 11,754,900 | +1.72(+3.98%) |
Apr 25, 2012 | 42.09 | 43.58 | 41.71 | 43.18 | 23,757,300 | -1.76(-3.92%) |
Apr 24, 2012 | 45.44 | 45.68 | 44.63 | 44.94 | 10,559,700 | -0.75(-1.64%) |
Apr 23, 2012 | 45.75 | 45.86 | 45.23 | 45.69 | 7,380,000 | -0.29(-0.64%) |
Apr 20, 2012 | 45.44 | 46.04 | 45.24 | 45.98 | 6,768,900 | +0.57(+1.25%) |
Apr 19, 2012 | 45.72 | 45.85 | 45.06 | 45.42 | 6,594,300 | -0.21(-0.47%) |
Apr 18, 2012 | 44.69 | 45.66 | 44.65 | 45.63 | 6,462,900 | +0.95(+2.12%) |
Apr 17, 2012 | 45.06 | 45.11 | 44.39 | 44.68 | 9,020,700 | -0.11(-0.25%) |
Apr 16, 2012 | 45.90 | 45.91 | 44.80 | 44.80 | 15,421,500 | -1.16(-2.53%) |
Apr 13, 2012 | 45.34 | 46.29 | 45.25 | 45.96 | 10,450,800 | +0.61(+1.34%) |
Apr 12, 2012 | 45.32 | 45.52 | 45.00 | 45.35 | 5,646,600 | -0.02(-0.05%) |
Apr 11, 2012 | 45.17 | 45.45 | 45.05 | 45.38 | 7,803,000 | +0.53(+1.17%) |
Apr 10, 2012 | 45.46 | 45.46 | 44.78 | 44.85 | 8,125,200 | -0.62(-1.36%) |
Apr 09, 2012 | 45.16 | 45.64 | 45.04 | 45.47 | 6,858,900 | -0.02(-0.04%) |
Apr 06, 2012 | 45.08 | 45.53 | 44.86 | 45.49 | 2,561,151 | +0.00(+0.00%) |
Apr 05, 2012 | 45.08 | 45.53 | 44.86 | 45.49 | 7,684,200 | +0.29(+0.65%) |
Apr 04, 2012 | 44.36 | 45.63 | 44.33 | 45.19 | 16,697,700 | +0.73(+1.64%) |
Apr 03, 2012 | 43.97 | 44.49 | 43.85 | 44.46 | 7,589,700 | +0.52(+1.19%) |
Apr 02, 2012 | 43.25 | 44.07 | 43.22 | 43.94 | 8,928,000 | +0.78(+1.81%) |
Mar 30, 2012 | 43.76 | 43.88 | 43.04 | 43.16 | 16,077,600 | -0.62(-1.41%) |
Mar 29, 2012 | 43.46 | 43.79 | 43.23 | 43.78 | 7,222,500 | +0.33(+0.76%) |
Mar 28, 2012 | 43.96 | 44.06 | 43.29 | 43.45 | 6,013,800 | -0.49(-1.12%) |
Mar 27, 2012 | 43.93 | 44.23 | 43.78 | 43.94 | 5,935,500 | +0.16(+0.36%) |
Mar 26, 2012 | 43.83 | 44.17 | 43.52 | 43.78 | 10,161,000 | +0.05(+0.11%) |
Mar 23, 2012 | 43.33 | 43.77 | 43.02 | 43.73 | 7,059,600 | +0.60(+1.38%) |
Mar 22, 2012 | 43.43 | 43.58 | 43.11 | 43.14 | 10,404,900 | -0.52(-1.19%) |
Mar 21, 2012 | 43.66 | 43.81 | 43.31 | 43.66 | 9,956,700 | +0.19(+0.44%) |
Mar 20, 2012 | 43.61 | 43.99 | 43.42 | 43.47 | 9,149,400 | -0.52(-1.17%) |
Mar 19, 2012 | 43.53 | 44.12 | 43.30 | 43.98 | 11,097,900 | +0.47(+1.08%) |
Mar 16, 2012 | 43.55 | 43.75 | 43.33 | 43.51 | 15,216,300 | +0.05(+0.11%) |
Mar 15, 2012 | 43.40 | 43.57 | 43.03 | 43.47 | 5,980,500 | +0.08(+0.19%) |
Mar 14, 2012 | 43.67 | 43.87 | 43.20 | 43.38 | 6,778,800 | -0.36(-0.82%) |
Mar 13, 2012 | 43.46 | 43.74 | 43.09 | 43.74 | 7,812,900 | +0.43(+0.99%) |
Mar 12, 2012 | 43.11 | 43.54 | 43.01 | 43.31 | 10,476,900 | +0.34(+0.79%) |
Mar 09, 2012 | 43.36 | 43.40 | 42.86 | 42.97 | 8,181,000 | -0.48(-1.10%) |
Mar 08, 2012 | 42.91 | 43.54 | 42.91 | 43.45 | 12,304,800 | +0.78(+1.83%) |
Mar 07, 2012 | 42.35 | 42.85 | 42.25 | 42.67 | 10,106,100 | -0.02(-0.05%) |
Mar 06, 2012 | 42.67 | 43.03 | 42.42 | 42.69 | 9,415,800 | -0.10(-0.24%) |
Mar 05, 2012 | 43.02 | 43.24 | 42.64 | 42.79 | 12,225,600 | -0.15(-0.35%) |
Mar 02, 2012 | 43.13 | 43.29 | 42.75 | 42.94 | 11,992,500 | -0.35(-0.82%) |
Mar 01, 2012 | 43.79 | 43.84 | 43.11 | 43.30 | 9,467,100 | -0.40(-0.91%) |
Feb 29, 2012 | 43.32 | 44.20 | 43.13 | 43.69 | 14,558,400 | +0.49(+1.13%) |
Feb 28, 2012 | 43.02 | 43.54 | 42.87 | 43.20 | 11,092,500 | -0.32(-0.74%) |
Feb 27, 2012 | 43.22 | 43.70 | 42.96 | 43.52 | 11,685,600 | +0.19(+0.43%) |
Feb 24, 2012 | 42.97 | 43.34 | 42.91 | 43.34 | 32,701,500 | +0.38(+0.88%) |
Feb 23, 2012 | 43.08 | 43.12 | 42.24 | 42.96 | 44,762,400 | -0.03(-0.08%) |
Feb 22, 2012 | 43.15 | 43.38 | 42.92 | 42.99 | 13,055,400 | -0.03(-0.06%) |
Feb 21, 2012 | 42.75 | 43.22 | 42.60 | 43.02 | 13,562,100 | +0.67(+1.58%) |
Feb 20, 2012 | 42.16 | 42.39 | 41.68 | 42.35 | 3,852,465 | +0.00(+0.00%) |
Feb 17, 2012 | 42.16 | 42.39 | 41.68 | 42.35 | 11,555,100 | +0.35(+0.83%) |
Feb 16, 2012 | 41.43 | 42.31 | 41.43 | 42.00 | 11,089,800 | +0.72(+1.75%) |
Feb 15, 2012 | 40.90 | 41.85 | 40.76 | 41.28 | 9,973,800 | +0.36(+0.89%) |
Feb 14, 2012 | 40.77 | 40.91 | 40.51 | 40.91 | 20,238,300 | +0.09(+0.23%) |
Feb 13, 2012 | 41.12 | 41.14 | 40.38 | 40.82 | 16,994,700 | -0.04(-0.10%) |
Feb 10, 2012 | 40.68 | 41.09 | 40.02 | 40.86 | 16,055,100 | -0.60(-1.44%) |
Feb 09, 2012 | 39.60 | 42.56 | 39.03 | 41.46 | 35,286,300 | +3.67(+9.71%) |
Feb 08, 2012 | 37.66 | 37.91 | 37.61 | 37.79 | 10,693,800 | +0.12(+0.31%) |
Feb 07, 2012 | 37.43 | 38.04 | 37.41 | 37.67 | 8,932,500 | +0.27(+0.73%) |
Feb 06, 2012 | 37.09 | 37.50 | 37.02 | 37.40 | 8,684,100 | +0.21(+0.56%) |
Feb 03, 2012 | 36.63 | 37.23 | 36.57 | 37.19 | 10,844,100 | +0.66(+1.80%) |
Feb 02, 2012 | 35.98 | 36.61 | 35.98 | 36.53 | 10,145,700 | +0.70(+1.94%) |
Feb 01, 2012 | 35.92 | 36.20 | 35.66 | 35.84 | 15,685,200 | +0.04(+0.11%) |
Jan 31, 2012 | 36.54 | 36.63 | 35.61 | 35.80 | 22,145,400 | -0.73(-2.01%) |
Jan 30, 2012 | 35.69 | 36.66 | 35.63 | 36.53 | 12,229,200 | +0.70(+1.96%) |
Jan 27, 2012 | 37.10 | 37.16 | 35.80 | 35.83 | 21,653,100 | -1.30(-3.50%) |
Jan 26, 2012 | 38.32 | 38.40 | 36.93 | 37.13 | 17,687,700 | -1.01(-2.65%) |
Jan 25, 2012 | 37.28 | 38.21 | 37.06 | 38.14 | 12,051,900 | +0.78(+2.09%) |
Jan 24, 2012 | 36.69 | 37.38 | 36.67 | 37.36 | 11,617,200 | +0.60(+1.64%) |
Jan 23, 2012 | 36.60 | 36.85 | 36.40 | 36.75 | 11,859,300 | +0.19(+0.52%) |
Jan 20, 2012 | 36.83 | 36.94 | 36.48 | 36.56 | 14,051,700 | -0.22(-0.59%) |
Jan 19, 2012 | 37.62 | 37.67 | 36.74 | 36.78 | 8,380,800 | -0.88(-2.35%) |
Jan 18, 2012 | 38.02 | 38.06 | 37.38 | 37.66 | 7,200,000 | -0.34(-0.90%) |
Jan 17, 2012 | 37.95 | 38.28 | 37.52 | 38.01 | 8,189,100 | +0.31(+0.81%) |
Jan 16, 2012 | 37.27 | 37.75 | 37.20 | 37.70 | 1,835,649 | +0.00(+0.00%) |
Jan 13, 2012 | 37.27 | 37.75 | 37.20 | 37.70 | 5,507,100 | +0.34(+0.92%) |
Jan 12, 2012 | 37.44 | 37.61 | 37.28 | 37.36 | 6,302,700 | +0.00(+0.00%) |
Jan 11, 2012 | 37.83 | 37.99 | 37.31 | 37.36 | 11,859,300 | -0.60(-1.57%) |
Jan 10, 2012 | 38.20 | 38.56 | 37.90 | 37.95 | 10,071,000 | -0.16(-0.42%) |
Jan 09, 2012 | 38.01 | 38.24 | 37.77 | 38.11 | 5,931,000 | +0.09(+0.25%) |
Jan 06, 2012 | 37.94 | 38.07 | 37.66 | 38.02 | 8,069,400 | -0.01(-0.03%) |
Jan 05, 2012 | 37.53 | 38.08 | 37.47 | 38.03 | 8,262,900 | +0.47(+1.25%) |
Jan 04, 2012 | 37.77 | 37.89 | 37.26 | 37.56 | 9,084,600 | -0.20(-0.52%) |
Jan 03, 2012 | 38.43 | 38.50 | 37.68 | 37.76 | 12,694,500 | -0.24(-0.64%) |
Jan 02, 2012 | 38.13 | 38.31 | 37.86 | 38.00 | 2,008,725 | +0.00(+0.00%) |
Dec 30, 2011 | 38.36 | 38.36 | 37.86 | 38.00 | 6,025,500 | -0.31(-0.82%) |
Dec 29, 2011 | 38.08 | 38.35 | 37.89 | 38.31 | 6,449,400 | +0.20(+0.53%) |
Dec 28, 2011 | 38.09 | 38.26 | 37.77 | 38.11 | 7,057,800 | +0.10(+0.27%) |
Dec 27, 2011 | 37.76 | 38.20 | 37.76 | 38.01 | 4,663,800 | +0.12(+0.31%) |
Dec 26, 2011 | 37.51 | 37.89 | 37.43 | 37.89 | 1,324,782 | +0.00(+0.00%) |
Dec 23, 2011 | 37.51 | 37.89 | 37.43 | 37.89 | 3,974,400 | +0.49(+1.32%) |
Dec 22, 2011 | 37.68 | 37.72 | 37.32 | 37.40 | 7,861,500 | -0.10(-0.28%) |
Dec 21, 2011 | 37.02 | 37.56 | 37.02 | 37.50 | 9,871,200 | +0.48(+1.30%) |
Dec 20, 2011 | 36.70 | 37.12 | 36.49 | 37.02 | 8,667,900 | +0.74(+2.04%) |
Dec 19, 2011 | 36.15 | 36.70 | 36.15 | 36.28 | 8,378,100 | +0.27(+0.75%) |
Dec 16, 2011 | 36.67 | 36.81 | 35.98 | 36.01 | 24,310,800 | -0.53(-1.46%) |
Dec 15, 2011 | 36.24 | 36.73 | 36.16 | 36.54 | 8,693,100 | +0.42(+1.16%) |
Dec 14, 2011 | 36.61 | 36.66 | 36.02 | 36.12 | 9,710,100 | -0.47(-1.28%) |
Dec 13, 2011 | 36.39 | 36.99 | 36.33 | 36.59 | 13,723,200 | +0.30(+0.83%) |
Dec 12, 2011 | 36.26 | 36.53 | 36.00 | 36.29 | 9,008,100 | -0.14(-0.38%) |
Dec 09, 2011 | 36.51 | 36.78 | 36.33 | 36.43 | 6,942,600 | +0.07(+0.19%) |
Dec 08, 2011 | 36.40 | 36.90 | 36.30 | 36.36 | 7,581,600 | -0.17(-0.46%) |
Dec 07, 2011 | 36.91 | 37.01 | 36.33 | 36.53 | 13,509,900 | -0.38(-1.02%) |
Dec 06, 2011 | 37.15 | 37.27 | 36.86 | 36.91 | 8,313,300 | -0.08(-0.22%) |
Dec 05, 2011 | 37.04 | 37.40 | 36.84 | 36.99 | 6,983,100 | +0.31(+0.85%) |
Dec 02, 2011 | 37.51 | 37.65 | 36.66 | 36.67 | 8,597,700 | -0.77(-2.05%) |
Dec 01, 2011 | 37.06 | 37.50 | 36.95 | 37.44 | 9,936,900 | +0.23(+0.63%) |
Nov 30, 2011 | 36.83 | 37.21 | 36.65 | 37.21 | 13,301,100 | +1.03(+2.85%) |
Nov 29, 2011 | 35.97 | 36.44 | 35.92 | 36.18 | 10,651,500 | -0.25(-0.68%) |
Nov 28, 2011 | 36.83 | 36.83 | 36.27 | 36.42 | 10,884,600 | +0.21(+0.59%) |
Nov 25, 2011 | 36.17 | 36.50 | 36.00 | 36.21 | 4,210,200 | -0.02(-0.06%) |
Nov 24, 2011 | 35.74 | 36.50 | 35.55 | 36.23 | 2,765,820 | +0.00(+0.00%) |
Nov 23, 2011 | 35.74 | 36.50 | 35.55 | 36.23 | 8,298,000 | +0.24(+0.68%) |
Nov 22, 2011 | 36.12 | 36.39 | 35.77 | 35.99 | 8,028,000 | -0.16(-0.44%) |
Nov 21, 2011 | 36.22 | 36.39 | 35.85 | 36.15 | 41,734,800 | -0.35(-0.96%) |
Nov 18, 2011 | 36.68 | 36.78 | 35.83 | 36.50 | 42,299,100 | -0.06(-0.17%) |
Nov 17, 2011 | 36.58 | 37.04 | 36.40 | 36.56 | 27,596,700 | -0.13(-0.35%) |
Nov 16, 2011 | 36.71 | 37.19 | 36.09 | 36.69 | 15,985,800 | +0.33(+0.92%) |
Nov 15, 2011 | 35.90 | 36.43 | 35.85 | 36.35 | 8,774,100 | +0.25(+0.69%) |
Nov 14, 2011 | 36.35 | 36.46 | 35.98 | 36.10 | 5,530,500 | -0.39(-1.08%) |
Nov 11, 2011 | 36.17 | 36.57 | 36.09 | 36.50 | 6,957,000 | +0.59(+1.63%) |
Nov 10, 2011 | 35.95 | 36.25 | 35.49 | 35.91 | 10,658,700 | +0.22(+0.61%) |
Nov 09, 2011 | 36.04 | 36.35 | 35.58 | 35.69 | 9,838,800 | -0.92(-2.50%) |
Nov 08, 2011 | 36.88 | 36.90 | 36.17 | 36.61 | 8,490,600 | -0.17(-0.46%) |
Nov 07, 2011 | 36.97 | 37.00 | 36.33 | 36.78 | 13,147,200 | +0.32(+0.87%) |
Nov 04, 2011 | 36.39 | 36.56 | 36.09 | 36.46 | 6,325,200 | -0.18(-0.50%) |
Nov 03, 2011 | 36.63 | 37.16 | 36.42 | 36.65 | 10,497,600 | +0.39(+1.07%) |
Nov 02, 2011 | 36.42 | 36.43 | 35.74 | 36.26 | 10,224,900 | +0.23(+0.64%) |
Nov 01, 2011 | 36.26 | 36.42 | 35.81 | 36.03 | 17,600,400 | -0.86(-2.32%) |
Oct 31, 2011 | 38.19 | 38.19 | 36.86 | 36.89 | 14,960,700 | -1.32(-3.45%) |
Oct 28, 2011 | 37.81 | 38.33 | 37.35 | 38.20 | 12,714,300 | +0.48(+1.27%) |
Oct 27, 2011 | 37.84 | 37.84 | 37.21 | 37.72 | 13,203,000 | +0.40(+1.08%) |
Oct 26, 2011 | 38.21 | 38.21 | 37.03 | 37.32 | 13,597,200 | -0.50(-1.33%) |
Oct 25, 2011 | 37.91 | 38.31 | 37.70 | 37.82 | 12,939,300 | -0.50(-1.30%) |
Oct 24, 2011 | 37.33 | 38.88 | 36.40 | 38.32 | 30,726,900 | -0.22(-0.58%) |
Oct 21, 2011 | 38.38 | 38.82 | 38.18 | 38.55 | 14,738,400 | +0.43(+1.14%) |
Oct 20, 2011 | 38.77 | 39.16 | 37.99 | 38.11 | 11,740,500 | +0.11(+0.30%) |
Oct 19, 2011 | 37.49 | 38.50 | 37.23 | 38.00 | 16,287,300 | +0.79(+2.11%) |
Oct 18, 2011 | 38.78 | 38.92 | 37.13 | 37.21 | 22,342,500 | -1.65(-4.25%) |
Oct 17, 2011 | 39.08 | 39.38 | 38.80 | 38.87 | 16,777,800 | -0.31(-0.79%) |
Oct 14, 2011 | 39.12 | 39.28 | 38.72 | 39.18 | 8,557,200 | +0.35(+0.89%) |
Oct 13, 2011 | 38.67 | 39.08 | 38.46 | 38.83 | 13,575,600 | +0.15(+0.38%) |
Oct 12, 2011 | 39.16 | 39.41 | 38.65 | 38.68 | 14,720,400 | -0.49(-1.26%) |
Oct 11, 2011 | 39.43 | 39.60 | 39.05 | 39.18 | 17,212,500 | -0.31(-0.79%) |
Oct 10, 2011 | 39.15 | 40.00 | 39.13 | 39.49 | 26,946,900 | +0.84(+2.17%) |
Oct 07, 2011 | 38.53 | 38.90 | 38.44 | 38.65 | 23,912,100 | +0.27(+0.71%) |
Oct 06, 2011 | 37.36 | 38.62 | 37.19 | 38.38 | 23,810,400 | +1.05(+2.81%) |
Oct 05, 2011 | 37.34 | 37.47 | 36.52 | 37.33 | 22,147,200 | -0.01(-0.03%) |
Oct 04, 2011 | 36.80 | 37.37 | 36.33 | 37.34 | 28,800,000 | -0.31(-0.83%) |
Oct 03, 2011 | 36.89 | 38.17 | 36.85 | 37.65 | 33,844,500 | +0.75(+2.03%) |
Sep 30, 2011 | 36.35 | 37.57 | 36.35 | 36.90 | 18,894,600 | +0.21(+0.57%) |
Sep 29, 2011 | 36.64 | 36.74 | 36.25 | 36.69 | 18,268,200 | +0.52(+1.44%) |
Sep 28, 2011 | 36.77 | 36.79 | 35.96 | 36.17 | 13,258,800 | -0.59(-1.61%) |
Sep 27, 2011 | 37.09 | 37.18 | 36.64 | 36.76 | 12,175,200 | +0.19(+0.51%) |
Sep 26, 2011 | 35.69 | 36.62 | 35.69 | 36.58 | 38,501,100 | +1.24(+3.52%) |
Sep 23, 2011 | 35.40 | 35.77 | 35.10 | 35.33 | 13,972,500 | -0.22(-0.61%) |
Sep 22, 2011 | 35.67 | 36.09 | 35.31 | 35.55 | 15,037,200 | -0.66(-1.81%) |
Sep 21, 2011 | 37.30 | 37.32 | 36.21 | 36.21 | 11,429,100 | -1.04(-2.80%) |
Sep 20, 2011 | 37.33 | 37.59 | 37.22 | 37.25 | 11,708,100 | +0.07(+0.18%) |
Sep 19, 2011 | 36.86 | 37.35 | 36.86 | 37.18 | 14,293,800 | -0.08(-0.22%) |
Sep 16, 2011 | 37.41 | 37.65 | 37.08 | 37.27 | 20,579,400 | -0.03(-0.08%) |
Sep 15, 2011 | 36.96 | 37.38 | 36.67 | 37.30 | 14,381,100 | +0.63(+1.71%) |
Sep 14, 2011 | 36.65 | 36.91 | 36.34 | 36.67 | 15,590,700 | +0.11(+0.30%) |
Sep 13, 2011 | 36.50 | 36.77 | 36.21 | 36.56 | 12,911,400 | +0.15(+0.41%) |
Sep 12, 2011 | 35.54 | 36.45 | 35.30 | 36.41 | 16,369,200 | +0.56(+1.57%) |
Sep 09, 2011 | 36.24 | 36.24 | 35.66 | 35.85 | 14,931,000 | -0.62(-1.70%) |
Sep 08, 2011 | 36.71 | 36.83 | 36.38 | 36.47 | 11,582,100 | -0.36(-0.97%) |
Sep 07, 2011 | 36.67 | 36.92 | 36.35 | 36.82 | 15,998,400 | +0.63(+1.73%) |
Sep 06, 2011 | 35.99 | 36.36 | 35.66 | 36.20 | 18,663,300 | -0.49(-1.34%) |
Sep 05, 2011 | 36.85 | 37.10 | 36.63 | 36.69 | 2,889,225 | +0.00(+0.00%) |
Sep 02, 2011 | 36.85 | 37.10 | 36.63 | 36.69 | 8,667,900 | -0.54(-1.46%) |