Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 44.66 | 44.89 | 44.28 | 44.60 | 4,088,554 | -0.37(-0.81%) |
Sep 27, 2012 | 44.71 | 45.15 | 44.55 | 44.96 | 4,022,371 | +0.60(+1.35%) |
Sep 26, 2012 | 44.34 | 44.53 | 43.77 | 44.36 | 5,146,703 | +0.10(+0.22%) |
Sep 25, 2012 | 44.96 | 45.16 | 44.25 | 44.27 | 3,906,077 | -0.61(-1.36%) |
Sep 24, 2012 | 44.89 | 45.03 | 44.48 | 44.88 | 3,063,800 | -0.29(-0.64%) |
Sep 21, 2012 | 45.49 | 45.65 | 45.16 | 45.17 | 6,987,196 | -0.02(-0.05%) |
Sep 20, 2012 | 45.34 | 45.49 | 44.97 | 45.19 | 4,583,751 | -0.54(-1.19%) |
Sep 19, 2012 | 45.75 | 45.92 | 45.48 | 45.74 | 4,158,934 | -0.08(-0.18%) |
Sep 18, 2012 | 46.00 | 46.13 | 45.48 | 45.82 | 4,376,011 | -0.25(-0.53%) |
Sep 17, 2012 | 45.36 | 46.10 | 45.32 | 46.07 | 4,887,625 | +0.52(+1.15%) |
Sep 14, 2012 | 45.59 | 46.24 | 45.31 | 45.54 | 5,990,906 | -0.07(-0.16%) |
Sep 13, 2012 | 44.67 | 45.72 | 44.36 | 45.62 | 5,163,835 | +0.76(+1.70%) |
Sep 12, 2012 | 44.70 | 44.99 | 44.51 | 44.86 | 3,455,492 | +0.23(+0.52%) |
Sep 11, 2012 | 44.57 | 44.91 | 44.39 | 44.63 | 4,122,444 | +0.17(+0.39%) |
Sep 10, 2012 | 44.61 | 44.67 | 44.39 | 44.45 | 4,077,401 | -0.25(-0.57%) |
Sep 07, 2012 | 44.21 | 44.72 | 44.16 | 44.71 | 3,942,033 | +0.66(+1.49%) |
Sep 06, 2012 | 43.19 | 44.23 | 43.19 | 44.05 | 4,701,674 | +1.23(+2.88%) |
Sep 05, 2012 | 42.92 | 43.14 | 42.72 | 42.82 | 3,057,521 | -0.11(-0.26%) |
Sep 04, 2012 | 43.65 | 43.66 | 42.66 | 42.93 | 3,782,670 | -0.69(-1.59%) |
Aug 31, 2012 | 43.72 | 43.91 | 43.41 | 43.63 | 3,673,752 | +0.25(+0.58%) |
Aug 30, 2012 | 43.48 | 43.66 | 43.26 | 43.37 | 2,922,929 | -0.46(-1.06%) |
Aug 29, 2012 | 43.86 | 43.86 | 43.47 | 43.83 | 2,678,994 | +0.25(+0.58%) |
Aug 27, 2012 | 43.66 | 43.86 | 43.35 | 43.58 | 2,405,565 | +0.02(+0.05%) |
Aug 24, 2012 | 43.44 | 43.69 | 43.04 | 43.56 | 4,141,405 | -0.09(-0.21%) |
Aug 23, 2012 | 43.78 | 43.91 | 43.51 | 43.65 | 2,382,333 | -0.30(-0.68%) |
Aug 22, 2012 | 44.10 | 44.16 | 43.74 | 43.95 | 2,921,074 | -0.17(-0.39%) |
Aug 21, 2012 | 44.56 | 44.77 | 43.98 | 44.12 | 3,297,716 | -0.29(-0.66%) |
Aug 20, 2012 | 44.30 | 44.51 | 44.22 | 44.41 | 2,993,118 | +0.00(+0.00%) |
Aug 17, 2012 | 44.01 | 44.45 | 43.74 | 44.41 | 4,559,401 | +0.55(+1.26%) |
Aug 16, 2012 | 43.37 | 44.04 | 43.33 | 43.86 | 3,560,393 | +0.49(+1.14%) |
Aug 15, 2012 | 43.31 | 43.48 | 43.16 | 43.36 | 2,298,794 | +0.03(+0.07%) |
Aug 14, 2012 | 43.66 | 43.73 | 43.14 | 43.33 | 2,595,078 | -0.21(-0.48%) |
Aug 13, 2012 | 43.53 | 43.76 | 43.26 | 43.54 | 2,346,606 | -0.22(-0.51%) |
Aug 10, 2012 | 43.53 | 43.78 | 43.34 | 43.76 | 2,460,223 | +0.03(+0.07%) |
Aug 09, 2012 | 43.63 | 43.91 | 43.48 | 43.73 | 2,553,924 | +0.03(+0.07%) |
Aug 08, 2012 | 43.22 | 43.84 | 43.14 | 43.70 | 3,707,270 | +0.27(+0.61%) |
Aug 07, 2012 | 43.76 | 44.09 | 43.39 | 43.44 | 5,276,440 | -0.05(-0.12%) |
Aug 06, 2012 | 43.97 | 44.13 | 43.49 | 43.49 | 2,772,371 | -0.20(-0.46%) |
Aug 03, 2012 | 43.35 | 43.86 | 43.31 | 43.69 | 3,730,656 | +1.18(+2.77%) |
Aug 02, 2012 | 42.72 | 42.76 | 42.05 | 42.51 | 4,300,087 | -0.50(-1.17%) |
Aug 01, 2012 | 43.31 | 43.49 | 42.84 | 43.01 | 4,845,175 | -0.04(-0.09%) |
Jul 31, 2012 | 43.13 | 43.46 | 43.02 | 43.05 | 3,995,952 | -0.25(-0.58%) |
Jul 30, 2012 | 43.61 | 43.99 | 43.14 | 43.30 | 4,215,721 | -0.46(-1.05%) |
Jul 27, 2012 | 43.17 | 44.14 | 42.88 | 43.76 | 4,852,990 | +0.94(+2.20%) |
Jul 26, 2012 | 42.90 | 43.51 | 42.55 | 42.82 | 4,152,232 | +0.70(+1.66%) |
Jul 25, 2012 | 42.25 | 42.75 | 41.78 | 42.12 | 4,042,780 | +0.09(+0.21%) |
Jul 24, 2012 | 42.58 | 42.67 | 41.48 | 42.04 | 4,535,901 | -0.56(-1.32%) |
Jul 23, 2012 | 42.09 | 42.80 | 41.86 | 42.60 | 4,756,409 | -0.22(-0.52%) |
Jul 20, 2012 | 42.82 | 43.31 | 42.54 | 42.82 | 4,804,722 | -0.16(-0.36%) |
Jul 19, 2012 | 43.20 | 43.47 | 42.61 | 42.98 | 7,863,800 | -0.17(-0.40%) |
Jul 18, 2012 | 41.76 | 43.38 | 41.46 | 43.15 | 11,316,368 | +2.70(+6.67%) |
Jul 17, 2012 | 40.51 | 40.74 | 39.94 | 40.45 | 4,651,372 | +0.04(+0.11%) |
Jul 16, 2012 | 40.32 | 40.52 | 39.75 | 40.40 | 3,915,480 | -0.07(-0.18%) |
Jul 13, 2012 | 39.80 | 40.57 | 39.75 | 40.48 | 4,337,389 | +0.73(+1.83%) |
Jul 12, 2012 | 39.54 | 40.03 | 39.11 | 39.75 | 5,052,215 | -0.07(-0.19%) |
Jul 11, 2012 | 39.85 | 40.29 | 39.67 | 39.83 | 5,108,925 | -0.01(-0.02%) |
Jul 10, 2012 | 41.03 | 41.66 | 39.64 | 39.83 | 7,234,531 | -1.11(-2.72%) |
Jul 09, 2012 | 40.60 | 41.00 | 40.33 | 40.95 | 3,862,631 | +0.24(+0.58%) |
Jul 06, 2012 | 41.01 | 41.08 | 40.29 | 40.71 | 4,082,388 | -0.89(-2.14%) |
Jul 05, 2012 | 41.09 | 41.81 | 41.01 | 41.60 | 3,738,856 | +0.37(+0.90%) |
Jul 03, 2012 | 40.77 | 41.49 | 40.58 | 41.23 | 3,248,311 | +0.32(+0.78%) |
Jul 02, 2012 | 41.41 | 41.67 | 40.52 | 40.91 | 5,791,686 | -0.50(-1.22%) |
Jun 29, 2012 | 40.33 | 41.43 | 40.06 | 41.41 | 6,570,263 | +2.17(+5.52%) |
Jun 28, 2012 | 39.39 | 39.76 | 38.72 | 39.25 | 8,881,256 | -0.80(-2.00%) |
Jun 27, 2012 | 39.60 | 40.14 | 39.59 | 40.05 | 4,422,840 | +0.55(+1.39%) |
Jun 26, 2012 | 39.91 | 40.00 | 39.18 | 39.50 | 6,706,912 | -0.34(-0.86%) |
Jun 25, 2012 | 40.62 | 40.66 | 39.80 | 39.84 | 6,313,142 | -1.33(-3.22%) |
Jun 22, 2012 | 41.03 | 41.33 | 40.87 | 41.17 | 4,612,015 | +0.06(+0.14%) |
Jun 21, 2012 | 42.12 | 42.27 | 41.08 | 41.11 | 5,533,052 | -0.82(-1.96%) |
Jun 20, 2012 | 42.03 | 42.15 | 41.55 | 41.93 | 4,674,123 | -0.03(-0.07%) |
Jun 19, 2012 | 41.69 | 42.06 | 41.60 | 41.96 | 4,293,810 | +0.52(+1.25%) |
Jun 18, 2012 | 41.34 | 41.59 | 41.17 | 41.44 | 3,029,509 | -0.12(-0.29%) |
Jun 15, 2012 | 41.18 | 41.57 | 41.12 | 41.56 | 6,732,498 | +0.61(+1.48%) |
Jun 14, 2012 | 41.08 | 41.39 | 40.59 | 40.95 | 5,770,626 | +0.07(+0.18%) |
Jun 13, 2012 | 41.35 | 41.40 | 40.67 | 40.88 | 4,046,821 | -0.69(-1.66%) |
Jun 12, 2012 | 41.06 | 41.59 | 40.82 | 41.57 | 3,736,735 | +0.68(+1.67%) |
Jun 11, 2012 | 42.03 | 42.04 | 40.83 | 40.89 | 4,118,261 | -0.64(-1.54%) |
Jun 08, 2012 | 41.06 | 41.55 | 40.92 | 41.52 | 4,042,470 | +0.46(+1.12%) |
Jun 07, 2012 | 41.02 | 41.70 | 40.95 | 41.06 | 6,579,279 | +0.53(+1.30%) |
Jun 06, 2012 | 39.89 | 40.54 | 39.69 | 40.54 | 6,432,697 | +1.02(+2.57%) |
Jun 05, 2012 | 39.31 | 39.68 | 39.17 | 39.52 | 5,197,827 | +0.07(+0.17%) |
Jun 04, 2012 | 39.87 | 39.94 | 38.97 | 39.45 | 7,730,557 | -0.55(-1.37%) |
Jun 01, 2012 | 40.20 | 40.44 | 39.90 | 40.00 | 8,064,729 | -1.28(-3.09%) |
May 31, 2012 | 41.68 | 41.71 | 40.63 | 41.28 | 6,875,638 | -0.40(-0.96%) |
May 30, 2012 | 42.06 | 42.06 | 41.61 | 41.68 | 4,758,233 | -0.74(-1.75%) |
May 29, 2012 | 42.50 | 42.58 | 42.13 | 42.42 | 5,028,255 | +0.33(+0.79%) |
May 25, 2012 | 42.58 | 42.69 | 41.86 | 42.09 | 3,184,106 | -0.39(-0.91%) |
May 24, 2012 | 42.82 | 42.93 | 41.92 | 42.47 | 3,899,847 | -0.26(-0.61%) |
May 23, 2012 | 41.94 | 42.81 | 41.59 | 42.73 | 5,372,280 | +0.25(+0.59%) |
May 22, 2012 | 42.52 | 42.79 | 42.21 | 42.48 | 5,348,797 | +0.19(+0.44%) |
May 21, 2012 | 41.03 | 42.35 | 41.03 | 42.29 | 5,981,140 | +1.33(+3.26%) |
May 18, 2012 | 41.37 | 41.52 | 40.77 | 40.96 | 6,669,720 | -0.19(-0.45%) |
May 17, 2012 | 42.32 | 42.47 | 41.11 | 41.15 | 6,444,028 | -1.23(-2.91%) |
May 16, 2012 | 42.71 | 43.06 | 42.34 | 42.38 | 5,196,801 | +0.02(+0.06%) |
May 15, 2012 | 42.78 | 43.14 | 42.26 | 42.35 | 4,109,183 | -0.49(-1.15%) |
May 14, 2012 | 42.71 | 43.17 | 42.37 | 42.85 | 5,030,512 | -0.29(-0.68%) |
May 11, 2012 | 42.90 | 43.62 | 42.80 | 43.14 | 3,986,707 | -0.01(-0.03%) |
May 10, 2012 | 43.36 | 43.55 | 43.00 | 43.16 | 3,666,262 | +0.15(+0.34%) |
May 09, 2012 | 43.16 | 43.52 | 42.85 | 43.01 | 5,397,932 | -0.74(-1.68%) |
May 08, 2012 | 43.57 | 43.83 | 43.16 | 43.74 | 4,169,245 | -0.11(-0.25%) |
May 07, 2012 | 43.58 | 43.94 | 43.48 | 43.86 | 3,697,161 | +0.15(+0.35%) |
May 04, 2012 | 44.32 | 44.37 | 43.63 | 43.70 | 3,590,949 | -0.85(-1.92%) |
May 03, 2012 | 44.67 | 44.85 | 44.25 | 44.56 | 4,540,359 | -0.13(-0.28%) |
May 02, 2012 | 44.55 | 44.74 | 44.22 | 44.68 | 5,516,165 | -0.21(-0.48%) |
May 01, 2012 | 44.56 | 45.29 | 44.36 | 44.89 | 3,969,740 | +0.20(+0.45%) |
Apr 30, 2012 | 44.99 | 45.10 | 44.46 | 44.70 | 4,550,943 | -0.46(-1.03%) |
Apr 27, 2012 | 45.14 | 45.28 | 44.92 | 45.16 | 4,897,537 | +0.21(+0.48%) |
Apr 26, 2012 | 44.48 | 45.06 | 44.41 | 44.95 | 4,191,340 | +0.38(+0.86%) |
Apr 25, 2012 | 44.56 | 44.83 | 44.34 | 44.56 | 4,682,221 | +0.41(+0.92%) |
Apr 24, 2012 | 43.86 | 44.39 | 43.66 | 44.16 | 5,191,024 | +0.54(+1.23%) |
Apr 23, 2012 | 43.47 | 43.66 | 43.13 | 43.62 | 6,297,856 | -0.14(-0.32%) |
Apr 20, 2012 | 44.11 | 44.58 | 43.74 | 43.76 | 11,440,552 | +1.02(+2.40%) |
Apr 19, 2012 | 43.22 | 43.41 | 42.46 | 42.74 | 6,167,186 | -0.54(-1.24%) |
Apr 18, 2012 | 43.18 | 43.44 | 42.99 | 43.27 | 4,885,938 | -0.15(-0.34%) |
Apr 17, 2012 | 43.13 | 43.58 | 42.72 | 43.42 | 6,949,439 | +0.69(+1.60%) |
Apr 16, 2012 | 43.16 | 43.24 | 42.62 | 42.74 | 4,505,754 | -0.05(-0.12%) |
Apr 13, 2012 | 43.18 | 43.21 | 42.73 | 42.79 | 3,692,216 | -0.53(-1.22%) |
Apr 12, 2012 | 42.15 | 43.38 | 42.06 | 43.32 | 6,327,168 | +1.26(+3.00%) |
Apr 11, 2012 | 42.20 | 42.46 | 41.88 | 42.06 | 6,750,229 | +0.37(+0.88%) |
Apr 10, 2012 | 42.48 | 42.58 | 41.68 | 41.69 | 9,322,706 | -0.97(-2.26%) |
Apr 09, 2012 | 43.27 | 43.49 | 42.64 | 42.65 | 6,292,385 | -1.18(-2.69%) |
Apr 05, 2012 | 44.09 | 44.22 | 43.83 | 43.83 | 3,981,488 | -0.49(-1.10%) |
Apr 04, 2012 | 44.29 | 44.38 | 44.06 | 44.32 | 3,931,238 | -0.35(-0.79%) |
Apr 03, 2012 | 44.88 | 45.18 | 44.48 | 44.67 | 3,461,709 | -0.36(-0.80%) |
Apr 02, 2012 | 44.63 | 45.23 | 44.48 | 45.03 | 4,084,604 | +0.05(+0.11%) |
Mar 30, 2012 | 45.12 | 45.24 | 44.83 | 44.98 | 3,644,203 | +0.26(+0.58%) |
Mar 29, 2012 | 44.30 | 44.82 | 44.07 | 44.72 | 3,701,809 | -0.04(-0.08%) |
Mar 28, 2012 | 45.07 | 45.17 | 44.38 | 44.76 | 3,713,414 | -0.41(-0.90%) |
Mar 27, 2012 | 45.57 | 45.68 | 45.16 | 45.17 | 3,953,681 | -0.35(-0.78%) |
Mar 26, 2012 | 44.80 | 45.57 | 44.77 | 45.52 | 6,742,748 | +1.19(+2.69%) |
Mar 23, 2012 | 44.10 | 44.38 | 43.72 | 44.33 | 5,567,631 | +0.30(+0.69%) |
Mar 22, 2012 | 43.48 | 44.08 | 43.02 | 44.02 | 7,215,285 | +0.21(+0.47%) |
Mar 21, 2012 | 43.77 | 44.07 | 43.63 | 43.82 | 5,133,344 | -0.01(-0.02%) |
Mar 20, 2012 | 44.28 | 44.28 | 43.72 | 43.83 | 4,365,892 | -0.72(-1.62%) |
Mar 19, 2012 | 44.39 | 44.80 | 44.30 | 44.55 | 3,088,439 | +0.07(+0.15%) |
Mar 16, 2012 | 44.79 | 44.82 | 44.37 | 44.48 | 6,919,394 | -0.35(-0.79%) |
Mar 15, 2012 | 44.60 | 44.88 | 44.37 | 44.84 | 3,649,803 | +0.24(+0.55%) |
Mar 14, 2012 | 44.50 | 44.94 | 44.44 | 44.59 | 4,423,293 | +0.11(+0.25%) |
Mar 13, 2012 | 44.00 | 44.54 | 43.75 | 44.48 | 6,034,909 | +0.82(+1.87%) |
Mar 12, 2012 | 44.07 | 44.15 | 43.58 | 43.66 | 5,035,363 | -0.38(-0.87%) |
Mar 09, 2012 | 44.06 | 44.33 | 43.74 | 44.05 | 4,418,114 | +0.21(+0.49%) |
Mar 08, 2012 | 43.35 | 43.92 | 43.00 | 43.83 | 5,600,339 | +1.29(+3.03%) |
Mar 07, 2012 | 42.48 | 42.71 | 42.23 | 42.54 | 7,906,682 | -0.02(-0.05%) |
Mar 06, 2012 | 43.01 | 43.13 | 42.40 | 42.57 | 6,763,026 | -0.98(-2.25%) |
Mar 05, 2012 | 44.06 | 44.15 | 43.49 | 43.55 | 4,657,685 | -0.48(-1.09%) |
Mar 02, 2012 | 44.29 | 44.37 | 43.93 | 44.02 | 3,708,447 | -0.27(-0.62%) |
Mar 01, 2012 | 43.73 | 44.35 | 43.69 | 44.30 | 5,430,471 | +0.41(+0.92%) |
Feb 29, 2012 | 44.01 | 44.36 | 43.86 | 43.89 | 6,163,993 | -0.13(-0.30%) |
Feb 28, 2012 | 44.00 | 44.30 | 43.86 | 44.02 | 4,136,177 | +0.04(+0.08%) |
Feb 27, 2012 | 43.29 | 44.14 | 43.25 | 43.99 | 4,775,881 | +0.32(+0.73%) |
Feb 24, 2012 | 43.47 | 43.97 | 43.37 | 43.67 | 3,500,400 | +0.20(+0.46%) |
Feb 23, 2012 | 43.46 | 43.66 | 42.98 | 43.47 | 4,952,398 | -0.10(-0.23%) |
Feb 22, 2012 | 43.50 | 43.80 | 43.33 | 43.57 | 3,454,093 | -0.28(-0.63%) |
Feb 21, 2012 | 44.28 | 44.36 | 43.69 | 43.85 | 3,049,283 | -0.15(-0.35%) |
Feb 17, 2012 | 43.84 | 44.12 | 43.76 | 44.01 | 4,328,564 | +0.46(+1.06%) |
Feb 16, 2012 | 43.20 | 43.62 | 43.17 | 43.54 | 3,071,793 | +0.34(+0.80%) |
Feb 15, 2012 | 44.01 | 44.01 | 43.06 | 43.20 | 4,242,637 | -0.62(-1.40%) |
Feb 14, 2012 | 43.82 | 44.00 | 43.43 | 43.82 | 3,007,984 | -0.22(-0.50%) |
Feb 13, 2012 | 43.79 | 44.14 | 43.46 | 44.03 | 3,733,952 | +0.59(+1.37%) |
Feb 10, 2012 | 43.51 | 43.52 | 43.02 | 43.44 | 4,994,161 | -0.41(-0.93%) |
Feb 09, 2012 | 43.84 | 44.00 | 43.68 | 43.85 | 4,351,816 | +0.01(+0.03%) |
Feb 08, 2012 | 43.98 | 44.12 | 43.65 | 43.84 | 4,441,100 | -0.21(-0.48%) |
Feb 07, 2012 | 43.92 | 44.16 | 43.57 | 44.05 | 3,939,794 | -0.11(-0.25%) |
Feb 06, 2012 | 43.98 | 44.31 | 43.93 | 44.16 | 5,318,464 | -0.31(-0.71%) |
Feb 03, 2012 | 43.66 | 44.51 | 43.57 | 44.47 | 7,720,172 | +1.25(+2.90%) |
Feb 02, 2012 | 43.16 | 43.37 | 42.86 | 43.22 | 4,415,517 | +0.07(+0.15%) |
Feb 01, 2012 | 42.94 | 43.45 | 42.94 | 43.16 | 4,726,698 | +0.66(+1.55%) |
Jan 31, 2012 | 42.75 | 42.89 | 42.18 | 42.50 | 4,707,569 | -0.10(-0.24%) |
Jan 30, 2012 | 42.43 | 42.67 | 42.10 | 42.60 | 5,076,700 | -0.07(-0.15%) |
Jan 27, 2012 | 41.82 | 42.99 | 41.60 | 42.67 | 8,341,721 | +0.32(+0.76%) |
Jan 26, 2012 | 43.05 | 43.13 | 42.10 | 42.34 | 6,243,228 | -0.21(-0.48%) |
Jan 25, 2012 | 41.96 | 42.70 | 41.37 | 42.55 | 4,794,018 | +0.35(+0.83%) |
Jan 24, 2012 | 41.87 | 42.23 | 41.73 | 42.20 | 3,616,309 | +0.01(+0.02%) |
Jan 23, 2012 | 42.07 | 42.76 | 41.96 | 42.19 | 4,611,017 | +0.18(+0.42%) |
Jan 20, 2012 | 42.78 | 42.78 | 41.57 | 42.01 | 8,709,721 | -0.82(-1.91%) |
Jan 19, 2012 | 42.64 | 42.88 | 42.39 | 42.83 | 5,458,393 | +0.23(+0.53%) |
Jan 18, 2012 | 41.85 | 42.65 | 41.77 | 42.61 | 5,426,772 | +0.75(+1.80%) |
Jan 17, 2012 | 41.98 | 42.25 | 41.77 | 41.85 | 4,224,439 | +0.34(+0.81%) |
Jan 13, 2012 | 41.55 | 41.61 | 41.14 | 41.52 | 3,360,865 | -0.36(-0.86%) |
Jan 12, 2012 | 41.56 | 41.98 | 41.35 | 41.87 | 4,094,649 | +0.53(+1.29%) |
Jan 11, 2012 | 41.19 | 41.49 | 41.05 | 41.34 | 4,786,137 | -0.09(-0.21%) |
Jan 10, 2012 | 41.18 | 41.74 | 41.08 | 41.43 | 7,528,128 | +0.69(+1.69%) |
Jan 09, 2012 | 40.63 | 40.82 | 40.26 | 40.74 | 3,538,565 | +0.34(+0.83%) |
Jan 06, 2012 | 40.80 | 40.80 | 40.30 | 40.40 | 5,230,716 | -0.30(-0.74%) |
Jan 05, 2012 | 40.50 | 40.84 | 40.07 | 40.70 | 3,925,988 | +0.04(+0.11%) |
Jan 04, 2012 | 40.63 | 40.74 | 40.38 | 40.66 | 4,999,674 | +0.86(+2.17%) |
Dec 30, 2011 | 40.12 | 40.19 | 39.74 | 39.80 | 2,860,695 | -0.32(-0.80%) |
Dec 29, 2011 | 39.67 | 40.19 | 39.48 | 40.12 | 3,361,582 | +0.59(+1.50%) |
Dec 28, 2011 | 40.30 | 40.36 | 39.50 | 39.52 | 3,097,374 | -0.71(-1.77%) |
Dec 27, 2011 | 40.12 | 40.39 | 40.01 | 40.23 | 1,791,786 | -0.02(-0.05%) |
Dec 23, 2011 | 40.08 | 40.27 | 39.92 | 40.26 | 2,786,734 | +0.58(+1.46%) |
Dec 21, 2011 | 39.71 | 39.84 | 39.17 | 39.68 | 6,305,672 | -0.12(-0.31%) |
Dec 20, 2011 | 39.02 | 39.88 | 39.00 | 39.80 | 5,357,839 | +1.52(+3.96%) |
Dec 19, 2011 | 39.17 | 39.27 | 38.15 | 38.29 | 4,992,540 | -0.59(-1.53%) |
Dec 16, 2011 | 38.70 | 39.33 | 38.46 | 38.88 | 9,683,376 | +0.51(+1.32%) |
Dec 15, 2011 | 38.27 | 38.66 | 37.91 | 38.38 | 7,086,885 | +0.63(+1.67%) |
Dec 14, 2011 | 38.07 | 38.26 | 37.65 | 37.75 | 6,548,691 | -0.56(-1.45%) |
Dec 13, 2011 | 38.90 | 39.44 | 38.10 | 38.30 | 6,454,768 | -0.42(-1.10%) |
Dec 12, 2011 | 39.42 | 39.44 | 38.36 | 38.73 | 4,666,901 | -0.81(-2.06%) |
Dec 09, 2011 | 38.84 | 39.71 | 38.77 | 39.54 | 5,126,522 | +0.83(+2.14%) |
Dec 08, 2011 | 39.31 | 39.64 | 38.59 | 38.71 | 6,173,838 | -0.78(-1.98%) |
Dec 07, 2011 | 39.63 | 39.72 | 38.99 | 39.50 | 6,039,791 | -0.48(-1.21%) |
Dec 06, 2011 | 40.26 | 40.33 | 39.66 | 39.98 | 4,193,769 | -0.07(-0.18%) |
Dec 05, 2011 | 40.38 | 40.67 | 39.71 | 40.05 | 6,289,109 | +0.42(+1.05%) |
Dec 02, 2011 | 39.91 | 40.54 | 39.58 | 39.63 | 4,934,682 | -0.02(-0.06%) |
Dec 01, 2011 | 39.45 | 40.05 | 39.43 | 39.66 | 4,936,554 | +0.01(+0.02%) |
Nov 30, 2011 | 38.79 | 39.68 | 38.73 | 39.65 | 6,949,610 | +1.90(+5.02%) |
Nov 29, 2011 | 38.05 | 38.59 | 37.72 | 37.75 | 6,035,172 | -0.07(-0.19%) |
Nov 28, 2011 | 37.22 | 37.84 | 37.17 | 37.83 | 6,756,868 | +1.85(+5.13%) |
Nov 25, 2011 | 35.78 | 36.59 | 35.75 | 35.98 | 2,436,552 | -0.04(-0.10%) |
Nov 23, 2011 | 36.91 | 36.91 | 35.99 | 36.02 | 6,681,410 | -1.30(-3.47%) |
Nov 22, 2011 | 37.39 | 37.69 | 37.09 | 37.31 | 6,341,026 | -0.25(-0.66%) |
Nov 21, 2011 | 37.66 | 37.75 | 36.73 | 37.56 | 7,039,697 | -1.06(-2.75%) |
Nov 18, 2011 | 38.80 | 38.94 | 38.31 | 38.62 | 4,381,120 | +0.11(+0.29%) |
Nov 17, 2011 | 38.90 | 39.30 | 38.15 | 38.51 | 7,082,762 | -0.51(-1.29%) |
Nov 16, 2011 | 39.30 | 39.82 | 38.96 | 39.02 | 5,484,644 | -0.82(-2.05%) |
Nov 15, 2011 | 39.59 | 40.14 | 39.28 | 39.84 | 6,269,095 | +0.05(+0.13%) |
Nov 14, 2011 | 39.77 | 39.99 | 39.55 | 39.79 | 5,977,758 | -0.06(-0.15%) |
Nov 11, 2011 | 39.56 | 40.59 | 39.56 | 39.84 | 6,906,238 | +0.89(+2.30%) |
Nov 10, 2011 | 39.01 | 39.34 | 38.78 | 38.95 | 7,716,522 | +0.53(+1.38%) |
Nov 09, 2011 | 38.68 | 39.00 | 38.14 | 38.42 | 7,205,093 | -1.32(-3.33%) |
Nov 08, 2011 | 39.77 | 39.87 | 38.91 | 39.74 | 6,161,494 | +0.50(+1.28%) |
Nov 07, 2011 | 39.23 | 39.31 | 38.46 | 39.24 | 5,097,542 | +0.01(+0.02%) |
Nov 04, 2011 | 38.81 | 39.36 | 38.59 | 39.23 | 5,547,689 | +0.01(+0.02%) |
Nov 03, 2011 | 38.64 | 39.42 | 38.19 | 39.23 | 7,895,353 | +1.08(+2.84%) |
Nov 02, 2011 | 37.83 | 38.49 | 37.83 | 38.14 | 6,704,307 | +0.91(+2.44%) |
Nov 01, 2011 | 36.99 | 37.84 | 36.66 | 37.23 | 8,890,802 | -0.87(-2.29%) |
Oct 31, 2011 | 38.59 | 38.79 | 38.10 | 38.11 | 5,498,457 | -1.08(-2.75%) |
Oct 28, 2011 | 39.15 | 39.39 | 38.91 | 39.18 | 7,444,847 | -0.14(-0.35%) |
Oct 27, 2011 | 38.75 | 39.65 | 38.61 | 39.32 | 10,173,979 | +1.94(+5.19%) |
Oct 26, 2011 | 37.15 | 37.67 | 36.82 | 37.38 | 7,527,006 | +0.50(+1.36%) |
Oct 25, 2011 | 37.32 | 37.74 | 36.76 | 36.88 | 7,616,396 | -0.77(-2.05%) |
Oct 24, 2011 | 37.19 | 37.88 | 37.16 | 37.65 | 8,710,976 | +0.36(+0.96%) |
Oct 21, 2011 | 36.52 | 37.39 | 36.25 | 37.29 | 12,315,144 | +2.05(+5.82%) |
Oct 20, 2011 | 35.55 | 35.89 | 34.80 | 35.24 | 7,710,248 | -0.26(-0.74%) |
Oct 19, 2011 | 35.79 | 36.19 | 35.34 | 35.50 | 6,233,943 | -0.37(-1.03%) |
Oct 18, 2011 | 34.72 | 36.23 | 34.11 | 35.87 | 7,940,009 | +1.19(+3.42%) |
Oct 17, 2011 | 35.80 | 35.80 | 34.58 | 34.69 | 6,001,210 | -1.27(-3.54%) |
Oct 14, 2011 | 35.31 | 35.96 | 35.25 | 35.96 | 5,145,176 | +1.13(+3.26%) |
Oct 13, 2011 | 34.97 | 34.99 | 34.28 | 34.83 | 6,505,578 | -0.44(-1.24%) |
Oct 12, 2011 | 34.74 | 35.75 | 34.71 | 35.26 | 7,801,214 | +0.81(+2.36%) |
Oct 11, 2011 | 34.12 | 34.71 | 33.91 | 34.45 | 5,666,129 | +0.15(+0.45%) |
Oct 10, 2011 | 33.70 | 34.47 | 33.70 | 34.30 | 4,772,979 | +1.21(+3.67%) |
Oct 07, 2011 | 33.03 | 33.63 | 32.76 | 33.08 | 7,370,716 | +0.31(+0.95%) |
Oct 06, 2011 | 32.32 | 32.81 | 31.78 | 32.77 | 7,999,145 | +0.50(+1.56%) |
Oct 05, 2011 | 31.93 | 32.38 | 31.46 | 32.27 | 7,857,843 | +0.52(+1.63%) |
Oct 04, 2011 | 30.32 | 31.77 | 29.98 | 31.75 | 9,620,975 | +0.97(+3.17%) |