Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 30.65 | 30.88 | 30.39 | 30.61 | 2,232,027 | +0.03(+0.11%) |
Oct 26, 2012 | 30.84 | 30.57 | 30.57 | 30.57 | 4,562,031 | -0.28(-0.90%) |
Oct 25, 2012 | 30.90 | 31.10 | 30.65 | 30.85 | 3,941,486 | +0.20(+0.65%) |
Oct 24, 2012 | 30.88 | 31.06 | 30.29 | 30.65 | 4,116,387 | -0.07(-0.23%) |
Oct 23, 2012 | 30.63 | 30.95 | 30.37 | 30.72 | 3,728,391 | +0.14(+0.45%) |
Oct 19, 2012 | 31.07 | 31.13 | 30.31 | 30.58 | 5,381,714 | -0.55(-1.78%) |
Oct 18, 2012 | 29.40 | 31.75 | 29.18 | 31.14 | 14,520,689 | +2.10(+7.24%) |
Oct 17, 2012 | 28.62 | 29.17 | 28.61 | 29.04 | 5,141,584 | +0.12(+0.42%) |
Oct 16, 2012 | 28.38 | 29.00 | 28.22 | 28.91 | 3,268,545 | +0.67(+2.36%) |
Oct 15, 2012 | 28.05 | 28.50 | 27.98 | 28.25 | 3,319,482 | +0.18(+0.65%) |
Oct 12, 2012 | 28.16 | 28.53 | 28.04 | 28.07 | 4,533,008 | -0.22(-0.76%) |
Oct 11, 2012 | 27.84 | 28.35 | 27.65 | 28.28 | 6,441,265 | +0.71(+2.57%) |
Oct 10, 2012 | 27.70 | 27.85 | 27.44 | 27.57 | 4,832,742 | -0.21(-0.75%) |
Oct 09, 2012 | 27.70 | 28.08 | 27.57 | 27.78 | 4,069,876 | +0.01(+0.03%) |
Oct 08, 2012 | 27.68 | 28.05 | 27.51 | 27.77 | 2,518,880 | -0.12(-0.43%) |
Oct 05, 2012 | 27.60 | 28.37 | 27.60 | 27.89 | 4,323,841 | +0.41(+1.51%) |
Oct 04, 2012 | 27.54 | 27.59 | 27.09 | 27.48 | 3,494,026 | +0.03(+0.09%) |
Oct 03, 2012 | 27.75 | 27.89 | 27.28 | 27.45 | 4,256,313 | -0.30(-1.09%) |
Oct 02, 2012 | 27.41 | 27.79 | 27.34 | 27.76 | 5,084,664 | +0.46(+1.68%) |
Oct 01, 2012 | 27.49 | 27.98 | 27.20 | 27.30 | 5,037,565 | -0.18(-0.66%) |
Sep 28, 2012 | 27.40 | 27.78 | 27.12 | 27.48 | 5,378,048 | +0.00(+0.00%) |
Sep 27, 2012 | 27.24 | 27.73 | 26.97 | 27.48 | 3,400,921 | +0.42(+1.53%) |
Sep 26, 2012 | 27.58 | 27.66 | 26.95 | 27.06 | 5,148,223 | -0.47(-1.70%) |
Sep 25, 2012 | 28.27 | 28.48 | 27.52 | 27.53 | 4,328,861 | -0.57(-2.03%) |
Sep 24, 2012 | 28.15 | 28.43 | 28.03 | 28.10 | 3,679,184 | -0.35(-1.25%) |
Sep 21, 2012 | 28.42 | 28.57 | 28.23 | 28.46 | 6,801,170 | +0.23(+0.83%) |
Sep 20, 2012 | 28.30 | 28.37 | 28.08 | 28.22 | 4,608,892 | -0.18(-0.64%) |
Sep 19, 2012 | 28.14 | 28.53 | 27.61 | 28.40 | 9,905,472 | -0.73(-2.52%) |
Sep 18, 2012 | 29.34 | 29.40 | 29.10 | 29.14 | 3,030,161 | -0.31(-1.06%) |
Sep 17, 2012 | 29.74 | 29.76 | 29.29 | 29.45 | 2,226,679 | -0.25(-0.84%) |
Sep 14, 2012 | 29.31 | 30.03 | 29.30 | 29.70 | 5,333,893 | +0.38(+1.30%) |
Sep 13, 2012 | 29.08 | 29.40 | 28.78 | 29.32 | 7,112,221 | +0.11(+0.38%) |
Sep 12, 2012 | 29.62 | 29.74 | 29.15 | 29.21 | 3,245,102 | -0.25(-0.85%) |
Sep 11, 2012 | 29.61 | 29.79 | 29.40 | 29.46 | 2,711,998 | -0.22(-0.74%) |
Sep 10, 2012 | 29.96 | 30.33 | 29.64 | 29.68 | 2,578,327 | -0.34(-1.14%) |
Sep 07, 2012 | 29.30 | 30.25 | 29.21 | 30.02 | 3,505,184 | +0.37(+1.25%) |
Sep 06, 2012 | 28.96 | 29.86 | 28.77 | 29.65 | 3,751,509 | +0.89(+3.10%) |
Sep 05, 2012 | 28.97 | 29.14 | 28.68 | 28.76 | 4,716,002 | -0.32(-1.10%) |
Sep 04, 2012 | 29.48 | 29.50 | 28.69 | 29.08 | 3,317,231 | -0.43(-1.46%) |
Aug 31, 2012 | 29.14 | 29.68 | 28.97 | 29.51 | 3,536,910 | +0.64(+2.22%) |
Aug 30, 2012 | 29.36 | 29.42 | 28.87 | 28.87 | 3,376,573 | -0.66(-2.23%) |
Aug 29, 2012 | 29.64 | 29.69 | 29.24 | 29.53 | 2,547,615 | +0.08(+0.27%) |
Aug 27, 2012 | 29.93 | 29.95 | 29.41 | 29.45 | 2,563,034 | -0.49(-1.63%) |
Aug 24, 2012 | 29.90 | 30.11 | 29.65 | 29.93 | 2,422,579 | +0.06(+0.20%) |
Aug 23, 2012 | 30.19 | 30.19 | 29.76 | 29.87 | 1,770,099 | -0.38(-1.26%) |
Aug 22, 2012 | 30.37 | 30.47 | 30.06 | 30.25 | 2,991,692 | -0.11(-0.37%) |
Aug 21, 2012 | 30.50 | 30.94 | 30.24 | 30.37 | 3,182,045 | -0.10(-0.31%) |
Aug 20, 2012 | 30.47 | 30.62 | 30.19 | 30.46 | 3,240,212 | +0.02(+0.06%) |
Aug 17, 2012 | 30.35 | 30.75 | 30.18 | 30.44 | 3,341,162 | +0.02(+0.06%) |
Aug 16, 2012 | 30.07 | 30.55 | 30.05 | 30.43 | 2,596,502 | +0.26(+0.86%) |
Aug 15, 2012 | 29.93 | 30.34 | 29.93 | 30.17 | 1,861,421 | +0.05(+0.17%) |
Aug 14, 2012 | 30.53 | 30.73 | 30.00 | 30.12 | 2,842,603 | -0.38(-1.25%) |
Aug 13, 2012 | 30.69 | 30.73 | 30.21 | 30.50 | 1,516,399 | -0.23(-0.76%) |
Aug 10, 2012 | 30.77 | 30.96 | 30.52 | 30.73 | 1,826,206 | -0.02(-0.06%) |
Aug 09, 2012 | 30.71 | 31.12 | 30.71 | 30.75 | 3,088,765 | +0.00(+0.00%) |
Aug 08, 2012 | 30.73 | 30.91 | 30.48 | 30.75 | 1,710,584 | -0.13(-0.42%) |
Aug 07, 2012 | 30.00 | 31.02 | 30.00 | 30.88 | 3,598,867 | +0.94(+3.15%) |
Aug 06, 2012 | 29.95 | 30.16 | 29.89 | 29.93 | 2,482,008 | +0.04(+0.14%) |
Aug 03, 2012 | 29.44 | 30.16 | 29.43 | 29.89 | 3,032,171 | +0.78(+2.67%) |
Aug 02, 2012 | 29.48 | 30.03 | 28.97 | 29.11 | 3,571,389 | -0.65(-2.18%) |
Aug 01, 2012 | 29.96 | 30.08 | 29.63 | 29.76 | 3,256,554 | +0.01(+0.03%) |
Jul 31, 2012 | 29.67 | 30.00 | 29.57 | 29.75 | 2,745,877 | +0.18(+0.61%) |
Jul 30, 2012 | 29.73 | 30.11 | 29.40 | 29.57 | 5,681,380 | +0.05(+0.18%) |
Jul 27, 2012 | 29.77 | 29.94 | 28.99 | 29.52 | 6,122,555 | -0.20(-0.67%) |
Jul 26, 2012 | 28.99 | 29.83 | 28.74 | 29.72 | 7,277,946 | +0.11(+0.38%) |
Jul 25, 2012 | 29.73 | 30.18 | 29.48 | 29.61 | 3,681,522 | +0.04(+0.15%) |
Jul 24, 2012 | 29.66 | 29.93 | 29.36 | 29.56 | 3,200,709 | -0.22(-0.75%) |
Jul 23, 2012 | 29.49 | 29.91 | 29.28 | 29.79 | 3,653,863 | -0.30(-1.01%) |
Jul 20, 2012 | 30.26 | 30.34 | 29.95 | 30.09 | 2,653,580 | -0.33(-1.08%) |
Jul 19, 2012 | 30.43 | 30.62 | 30.11 | 30.42 | 2,539,601 | +0.13(+0.43%) |
Jul 18, 2012 | 29.48 | 30.46 | 29.35 | 30.29 | 5,304,738 | +0.74(+2.49%) |
Jul 17, 2012 | 29.66 | 29.73 | 29.11 | 29.55 | 3,784,436 | +0.00(+0.01%) |
Jul 16, 2012 | 29.41 | 29.69 | 29.10 | 29.55 | 2,694,978 | -0.05(-0.16%) |
Jul 13, 2012 | 29.19 | 29.71 | 29.13 | 29.60 | 3,232,984 | +0.42(+1.42%) |
Jul 12, 2012 | 29.16 | 29.35 | 28.97 | 29.18 | 5,122,929 | -0.22(-0.74%) |
Jul 11, 2012 | 30.12 | 30.17 | 29.30 | 29.40 | 5,770,758 | -0.64(-2.13%) |
Jul 10, 2012 | 30.25 | 30.63 | 29.80 | 30.04 | 6,051,601 | -0.37(-1.22%) |
Jul 09, 2012 | 30.38 | 30.79 | 30.20 | 30.41 | 7,099,700 | -0.28(-0.92%) |
Jul 06, 2012 | 31.52 | 31.65 | 30.37 | 30.69 | 8,951,997 | -1.28(-4.02%) |
Jul 05, 2012 | 32.50 | 32.64 | 31.86 | 31.98 | 3,505,628 | -0.73(-2.22%) |
Jul 03, 2012 | 32.36 | 32.71 | 32.15 | 32.70 | 1,652,246 | +0.16(+0.50%) |
Jul 02, 2012 | 32.84 | 32.85 | 32.11 | 32.54 | 1,908,932 | -0.10(-0.29%) |
Jun 29, 2012 | 32.05 | 32.74 | 31.94 | 32.63 | 4,191,133 | +1.23(+3.91%) |
Jun 28, 2012 | 31.40 | 31.44 | 30.75 | 31.40 | 3,525,675 | -0.21(-0.66%) |
Jun 27, 2012 | 31.51 | 31.83 | 31.40 | 31.61 | 3,341,548 | +0.30(+0.97%) |
Jun 26, 2012 | 31.64 | 31.91 | 31.26 | 31.31 | 5,158,622 | -0.20(-0.63%) |
Jun 25, 2012 | 32.30 | 32.47 | 31.40 | 31.51 | 2,864,267 | -1.31(-3.98%) |
Jun 22, 2012 | 32.61 | 33.17 | 32.48 | 32.81 | 5,092,944 | +0.13(+0.40%) |
Jun 21, 2012 | 33.29 | 33.71 | 32.64 | 32.68 | 3,838,958 | -0.82(-2.45%) |
Jun 20, 2012 | 33.03 | 33.69 | 32.91 | 33.51 | 4,785,250 | +0.53(+1.60%) |
Jun 19, 2012 | 32.87 | 33.12 | 32.69 | 32.98 | 2,565,978 | +0.49(+1.52%) |
Jun 18, 2012 | 32.61 | 33.05 | 32.42 | 32.49 | 3,842,376 | -0.16(-0.50%) |
Jun 15, 2012 | 31.47 | 32.72 | 31.46 | 32.65 | 5,051,335 | +1.06(+3.37%) |
Jun 14, 2012 | 32.04 | 32.07 | 31.28 | 31.59 | 5,797,961 | -0.33(-1.03%) |
Jun 13, 2012 | 32.30 | 32.31 | 31.71 | 31.91 | 4,246,147 | -0.38(-1.18%) |
Jun 12, 2012 | 32.42 | 32.74 | 32.06 | 32.30 | 3,664,506 | +0.17(+0.54%) |
Jun 11, 2012 | 32.72 | 33.14 | 32.05 | 32.12 | 2,765,175 | -0.41(-1.25%) |
Jun 08, 2012 | 32.23 | 32.76 | 32.15 | 32.53 | 4,326,435 | +0.16(+0.51%) |
Jun 07, 2012 | 33.16 | 33.51 | 32.32 | 32.36 | 3,565,965 | -0.68(-2.07%) |
Jun 06, 2012 | 33.06 | 33.43 | 32.59 | 33.05 | 6,246,098 | +0.78(+2.41%) |
Jun 05, 2012 | 31.14 | 32.46 | 30.99 | 32.27 | 7,103,303 | +1.15(+3.70%) |
Jun 04, 2012 | 31.24 | 31.73 | 31.07 | 31.12 | 34,553,036 | -0.12(-0.39%) |
Jun 01, 2012 | 31.58 | 32.43 | 31.20 | 31.24 | 8,399,321 | -1.01(-3.14%) |
May 31, 2012 | 32.53 | 32.65 | 31.90 | 32.25 | 4,434,534 | -0.39(-1.19%) |
May 30, 2012 | 33.26 | 33.26 | 32.61 | 32.64 | 3,234,918 | -0.90(-2.68%) |
May 29, 2012 | 33.38 | 33.72 | 33.00 | 33.54 | 2,178,086 | +0.36(+1.09%) |
May 25, 2012 | 32.58 | 33.45 | 32.55 | 33.18 | 2,567,752 | +0.64(+1.97%) |
May 24, 2012 | 33.10 | 33.18 | 32.21 | 32.54 | 4,857,896 | -0.45(-1.36%) |
May 23, 2012 | 32.49 | 33.16 | 32.38 | 32.99 | 4,305,579 | -0.06(-0.18%) |
May 22, 2012 | 33.19 | 33.43 | 32.74 | 33.05 | 3,342,803 | +0.06(+0.18%) |
May 21, 2012 | 32.68 | 33.03 | 32.41 | 32.99 | 3,479,133 | +0.50(+1.54%) |
May 18, 2012 | 32.74 | 33.13 | 32.37 | 32.49 | 4,337,270 | -0.16(-0.48%) |
May 17, 2012 | 33.60 | 33.78 | 32.62 | 32.64 | 7,142,422 | -0.96(-2.87%) |
May 16, 2012 | 34.53 | 34.64 | 33.46 | 33.60 | 10,311,794 | -1.75(-4.95%) |
May 15, 2012 | 35.61 | 35.97 | 35.25 | 35.36 | 3,751,139 | -0.27(-0.75%) |
May 14, 2012 | 35.36 | 35.86 | 34.96 | 35.62 | 2,582,496 | -0.19(-0.53%) |
May 11, 2012 | 35.37 | 36.49 | 35.00 | 35.81 | 5,766,911 | +0.84(+2.40%) |
May 10, 2012 | 35.27 | 35.43 | 34.54 | 34.98 | 3,087,044 | -0.10(-0.30%) |
May 09, 2012 | 34.16 | 35.41 | 33.89 | 35.08 | 3,687,847 | +0.42(+1.22%) |
May 08, 2012 | 34.47 | 34.74 | 33.38 | 34.66 | 4,253,740 | -0.04(-0.12%) |
May 07, 2012 | 34.59 | 35.11 | 34.59 | 34.70 | 2,384,787 | -0.10(-0.27%) |
May 04, 2012 | 35.18 | 35.52 | 34.59 | 34.79 | 3,101,347 | -0.81(-2.28%) |
May 03, 2012 | 36.26 | 36.45 | 35.45 | 35.61 | 2,547,175 | -0.70(-1.93%) |
May 02, 2012 | 36.11 | 36.44 | 35.96 | 36.31 | 2,267,402 | -0.17(-0.47%) |
May 01, 2012 | 36.10 | 36.63 | 35.98 | 36.48 | 2,362,112 | +0.45(+1.25%) |
Apr 30, 2012 | 36.27 | 36.32 | 36.00 | 36.03 | 1,639,290 | -0.35(-0.95%) |
Apr 27, 2012 | 35.88 | 36.45 | 35.10 | 36.38 | 3,343,413 | +0.30(+0.84%) |
Apr 26, 2012 | 35.17 | 36.21 | 35.10 | 36.07 | 3,567,134 | +0.91(+2.58%) |
Apr 25, 2012 | 35.04 | 35.33 | 34.65 | 35.17 | 2,300,551 | +0.58(+1.68%) |
Apr 24, 2012 | 34.47 | 34.78 | 34.42 | 34.59 | 2,676,739 | +0.09(+0.25%) |
Apr 23, 2012 | 34.54 | 34.61 | 34.15 | 34.50 | 2,954,248 | -0.42(-1.21%) |
Apr 20, 2012 | 35.90 | 35.92 | 34.85 | 34.92 | 3,492,537 | -0.91(-2.53%) |
Apr 19, 2012 | 36.08 | 36.83 | 35.71 | 35.83 | 3,132,534 | -0.52(-1.43%) |
Apr 18, 2012 | 36.15 | 36.45 | 35.54 | 36.35 | 4,013,794 | -0.64(-1.73%) |
Apr 17, 2012 | 36.52 | 37.30 | 36.52 | 36.99 | 2,211,173 | +0.54(+1.49%) |
Apr 16, 2012 | 36.79 | 36.83 | 36.24 | 36.45 | 2,316,457 | -0.03(-0.07%) |
Apr 13, 2012 | 37.35 | 37.46 | 36.45 | 36.47 | 3,006,529 | -1.07(-2.86%) |
Apr 12, 2012 | 36.84 | 37.67 | 36.48 | 37.54 | 3,827,044 | +0.72(+1.95%) |
Apr 11, 2012 | 36.26 | 37.04 | 35.98 | 36.83 | 3,807,404 | +1.02(+2.85%) |
Apr 10, 2012 | 36.28 | 36.58 | 35.65 | 35.81 | 3,346,910 | -0.48(-1.31%) |
Apr 09, 2012 | 36.31 | 36.48 | 35.94 | 36.28 | 2,177,380 | -0.45(-1.22%) |
Apr 05, 2012 | 36.53 | 36.98 | 36.53 | 36.73 | 2,681,052 | +0.04(+0.12%) |
Apr 04, 2012 | 37.21 | 37.31 | 36.56 | 36.69 | 4,548,529 | -0.98(-2.59%) |
Apr 03, 2012 | 37.99 | 38.43 | 37.48 | 37.66 | 2,737,223 | -0.53(-1.38%) |
Apr 02, 2012 | 38.37 | 38.52 | 37.82 | 38.19 | 2,579,714 | -0.39(-1.01%) |
Mar 30, 2012 | 38.52 | 38.87 | 38.05 | 38.58 | 3,173,999 | +0.34(+0.88%) |
Mar 29, 2012 | 37.76 | 38.36 | 37.61 | 38.24 | 2,121,766 | +0.30(+0.80%) |
Mar 28, 2012 | 38.74 | 39.15 | 37.82 | 37.94 | 4,624,843 | -0.89(-2.29%) |
Mar 27, 2012 | 38.53 | 39.16 | 38.32 | 38.83 | 4,889,016 | +0.36(+0.94%) |
Mar 26, 2012 | 38.14 | 38.58 | 38.02 | 38.47 | 3,055,497 | +0.58(+1.53%) |
Mar 23, 2012 | 37.77 | 37.91 | 37.40 | 37.89 | 3,183,435 | +0.32(+0.85%) |
Mar 22, 2012 | 37.60 | 37.87 | 37.34 | 37.57 | 3,277,671 | -0.26(-0.69%) |
Mar 21, 2012 | 38.11 | 38.48 | 37.75 | 37.83 | 3,379,963 | -0.29(-0.75%) |
Mar 20, 2012 | 37.37 | 38.18 | 37.21 | 38.11 | 4,410,450 | +0.43(+1.15%) |
Mar 19, 2012 | 37.38 | 37.92 | 37.25 | 37.68 | 2,858,716 | +0.26(+0.69%) |
Mar 16, 2012 | 37.50 | 37.72 | 37.16 | 37.42 | 3,685,701 | -0.02(-0.05%) |
Mar 15, 2012 | 36.97 | 37.53 | 36.88 | 37.44 | 3,765,790 | +0.62(+1.69%) |
Mar 14, 2012 | 37.01 | 37.40 | 36.64 | 36.82 | 3,749,756 | -0.31(-0.84%) |
Mar 13, 2012 | 36.31 | 37.14 | 36.24 | 37.13 | 4,123,508 | +1.05(+2.92%) |
Mar 12, 2012 | 36.19 | 36.22 | 35.77 | 36.07 | 2,102,020 | -0.20(-0.55%) |
Mar 09, 2012 | 35.51 | 36.32 | 35.51 | 36.27 | 2,970,456 | +0.73(+2.07%) |
Mar 08, 2012 | 35.02 | 35.62 | 34.99 | 35.54 | 2,525,250 | +0.73(+2.09%) |
Mar 07, 2012 | 34.39 | 35.07 | 34.21 | 34.81 | 4,265,655 | +0.62(+1.82%) |
Mar 06, 2012 | 33.89 | 34.25 | 33.39 | 34.19 | 6,622,196 | +0.03(+0.10%) |
Mar 05, 2012 | 35.42 | 35.42 | 34.04 | 34.15 | 8,271,559 | -1.33(-3.75%) |
Mar 02, 2012 | 36.15 | 36.25 | 35.36 | 35.49 | 4,100,816 | -0.61(-1.68%) |
Mar 01, 2012 | 36.11 | 36.45 | 35.86 | 36.09 | 5,150,521 | +0.03(+0.10%) |
Feb 29, 2012 | 36.44 | 36.48 | 35.92 | 36.06 | 4,994,336 | -0.37(-1.02%) |
Feb 28, 2012 | 35.04 | 36.46 | 35.02 | 36.43 | 5,275,399 | +1.28(+3.64%) |
Feb 27, 2012 | 34.89 | 35.38 | 34.50 | 35.15 | 2,991,372 | +0.08(+0.22%) |
Feb 24, 2012 | 35.23 | 35.52 | 34.85 | 35.07 | 3,038,418 | +0.05(+0.15%) |
Feb 23, 2012 | 34.89 | 35.16 | 34.53 | 35.02 | 2,577,425 | +0.03(+0.10%) |
Feb 22, 2012 | 35.05 | 35.41 | 34.59 | 34.98 | 2,471,086 | -0.10(-0.30%) |
Feb 21, 2012 | 35.62 | 35.71 | 34.85 | 35.09 | 4,688,208 | -1.21(-3.34%) |
Feb 17, 2012 | 37.37 | 37.46 | 36.24 | 36.30 | 3,125,785 | -0.84(-2.26%) |
Feb 16, 2012 | 36.16 | 37.19 | 36.11 | 37.14 | 2,420,252 | +1.04(+2.87%) |
Feb 15, 2012 | 36.49 | 36.78 | 35.99 | 36.10 | 2,500,430 | -0.14(-0.38%) |
Feb 14, 2012 | 36.52 | 36.77 | 35.93 | 36.24 | 3,041,777 | -0.39(-1.06%) |
Feb 13, 2012 | 36.85 | 36.96 | 36.01 | 36.63 | 1,929,995 | +0.03(+0.07%) |
Feb 10, 2012 | 36.83 | 36.93 | 36.40 | 36.60 | 2,091,898 | -0.67(-1.81%) |
Feb 09, 2012 | 37.88 | 37.97 | 37.12 | 37.28 | 3,634,583 | -0.44(-1.17%) |
Feb 08, 2012 | 37.47 | 38.00 | 37.44 | 37.72 | 2,750,005 | +0.21(+0.55%) |
Feb 07, 2012 | 37.34 | 37.60 | 37.11 | 37.51 | 2,805,428 | +0.13(+0.35%) |
Feb 06, 2012 | 37.94 | 38.01 | 37.12 | 37.38 | 3,750,172 | -0.83(-2.17%) |
Feb 03, 2012 | 38.57 | 38.94 | 38.11 | 38.21 | 5,828,116 | -0.28(-0.72%) |
Feb 02, 2012 | 38.03 | 38.61 | 37.83 | 38.49 | 4,696,993 | +0.47(+1.23%) |
Feb 01, 2012 | 37.30 | 38.16 | 37.15 | 38.02 | 6,051,624 | +1.19(+3.24%) |
Jan 31, 2012 | 36.94 | 37.27 | 36.54 | 36.83 | 4,129,052 | +0.10(+0.28%) |
Jan 30, 2012 | 36.96 | 37.05 | 36.44 | 36.72 | 3,687,232 | -0.54(-1.46%) |
Jan 27, 2012 | 36.61 | 37.42 | 36.40 | 37.27 | 6,093,235 | +0.70(+1.92%) |
Jan 26, 2012 | 37.35 | 38.45 | 36.38 | 36.57 | 9,099,055 | -1.09(-2.89%) |
Jan 25, 2012 | 37.28 | 37.79 | 36.74 | 37.66 | 7,537,862 | +0.17(+0.46%) |
Jan 24, 2012 | 36.58 | 37.54 | 36.51 | 37.48 | 6,537,633 | +1.05(+2.87%) |
Jan 23, 2012 | 36.69 | 36.70 | 35.96 | 36.44 | 3,790,992 | -0.08(-0.21%) |
Jan 20, 2012 | 36.67 | 36.89 | 36.37 | 36.51 | 5,126,695 | -0.08(-0.21%) |
Jan 19, 2012 | 36.05 | 37.23 | 35.98 | 36.59 | 7,802,908 | +0.59(+1.63%) |
Jan 18, 2012 | 34.96 | 36.04 | 34.87 | 36.00 | 7,456,938 | +1.36(+3.92%) |
Jan 17, 2012 | 34.12 | 35.01 | 33.73 | 34.65 | 7,030,671 | +1.36(+4.08%) |
Jan 13, 2012 | 34.34 | 34.35 | 33.27 | 33.29 | 4,769,824 | -1.19(-3.46%) |
Jan 12, 2012 | 34.59 | 34.59 | 33.96 | 34.48 | 4,005,173 | -0.01(-0.02%) |
Jan 11, 2012 | 33.61 | 34.58 | 33.53 | 34.49 | 5,827,938 | +0.77(+2.28%) |
Jan 10, 2012 | 33.76 | 34.15 | 33.45 | 33.72 | 4,930,921 | +0.25(+0.75%) |
Jan 09, 2012 | 32.82 | 33.73 | 32.75 | 33.47 | 5,117,248 | +0.75(+2.30%) |
Jan 06, 2012 | 32.36 | 32.81 | 32.08 | 32.72 | 3,878,738 | +0.41(+1.26%) |
Jan 05, 2012 | 31.91 | 32.37 | 31.77 | 32.31 | 4,146,730 | +0.62(+1.96%) |
Jan 04, 2012 | 31.71 | 31.92 | 31.26 | 31.69 | 3,270,041 | -0.32(-1.00%) |
Dec 30, 2011 | 32.04 | 32.42 | 31.96 | 32.01 | 1,985,086 | -0.03(-0.08%) |
Dec 29, 2011 | 31.79 | 32.12 | 31.65 | 32.04 | 1,710,159 | +0.39(+1.23%) |
Dec 28, 2011 | 32.03 | 32.27 | 31.47 | 31.65 | 2,182,158 | -0.44(-1.37%) |
Dec 27, 2011 | 31.76 | 32.74 | 31.73 | 32.09 | 2,757,787 | +0.16(+0.49%) |
Dec 23, 2011 | 32.01 | 32.01 | 31.23 | 31.93 | 2,026,359 | +0.19(+0.60%) |
Dec 21, 2011 | 31.00 | 31.78 | 30.54 | 31.74 | 6,737,267 | +0.57(+1.83%) |
Dec 20, 2011 | 30.64 | 31.53 | 30.57 | 31.17 | 9,405,220 | +1.03(+3.41%) |
Dec 19, 2011 | 31.08 | 31.21 | 30.10 | 30.14 | 6,148,091 | -0.92(-2.95%) |
Dec 16, 2011 | 31.55 | 31.55 | 30.86 | 31.06 | 9,070,363 | -0.22(-0.69%) |
Dec 15, 2011 | 33.23 | 33.37 | 30.70 | 31.27 | 25,076,990 | -2.86(-8.38%) |
Dec 14, 2011 | 34.64 | 35.03 | 33.95 | 34.14 | 2,137,401 | -0.61(-1.74%) |
Dec 13, 2011 | 36.62 | 36.80 | 34.65 | 34.74 | 3,304,494 | -1.66(-4.56%) |
Dec 12, 2011 | 36.34 | 36.62 | 35.71 | 36.40 | 2,185,691 | -0.46(-1.24%) |
Dec 09, 2011 | 36.24 | 37.10 | 35.57 | 36.86 | 2,148,831 | +0.77(+2.13%) |
Dec 08, 2011 | 36.82 | 37.41 | 35.97 | 36.09 | 1,635,901 | -0.99(-2.68%) |
Dec 07, 2011 | 36.77 | 37.45 | 36.45 | 37.09 | 1,494,897 | +0.03(+0.07%) |
Dec 06, 2011 | 37.09 | 37.61 | 36.71 | 37.06 | 2,800,704 | +0.01(+0.02%) |
Dec 05, 2011 | 36.95 | 37.76 | 36.69 | 37.05 | 3,325,459 | +0.53(+1.44%) |
Dec 02, 2011 | 36.30 | 36.95 | 35.99 | 36.52 | 3,165,511 | +0.52(+1.44%) |
Dec 01, 2011 | 35.32 | 36.20 | 35.26 | 36.00 | 3,729,934 | +0.75(+2.13%) |
Nov 30, 2011 | 33.45 | 35.27 | 33.34 | 35.25 | 3,888,464 | +2.55(+7.80%) |
Nov 29, 2011 | 32.91 | 32.92 | 32.42 | 32.70 | 2,093,903 | +0.04(+0.13%) |
Nov 28, 2011 | 32.56 | 33.00 | 32.28 | 32.66 | 4,501,943 | +0.87(+2.75%) |
Nov 25, 2011 | 31.78 | 32.69 | 31.64 | 31.78 | 1,105,284 | -0.18(-0.57%) |
Nov 23, 2011 | 32.74 | 32.87 | 31.96 | 31.97 | 1,657,204 | -0.92(-2.79%) |
Nov 22, 2011 | 33.64 | 33.83 | 32.81 | 32.88 | 2,033,778 | -0.83(-2.46%) |
Nov 21, 2011 | 34.59 | 34.66 | 33.51 | 33.71 | 4,320,546 | -1.29(-3.68%) |
Nov 18, 2011 | 35.99 | 36.18 | 34.98 | 35.00 | 3,916,088 | -0.97(-2.69%) |
Nov 17, 2011 | 37.83 | 37.84 | 35.77 | 35.97 | 3,677,148 | -2.04(-5.37%) |
Nov 16, 2011 | 38.29 | 38.98 | 37.93 | 38.01 | 2,715,273 | -0.91(-2.33%) |
Nov 15, 2011 | 38.34 | 39.32 | 38.24 | 38.92 | 2,944,260 | +0.40(+1.03%) |
Nov 14, 2011 | 38.87 | 39.08 | 38.26 | 38.52 | 2,798,661 | -0.29(-0.74%) |
Nov 11, 2011 | 37.08 | 38.94 | 36.87 | 38.81 | 2,954,119 | +2.20(+6.02%) |
Nov 10, 2011 | 36.82 | 37.00 | 36.05 | 36.60 | 1,859,131 | +0.36(+1.00%) |
Nov 09, 2011 | 36.75 | 36.90 | 36.04 | 36.24 | 2,944,780 | -1.31(-3.48%) |
Nov 08, 2011 | 38.14 | 38.42 | 37.17 | 37.54 | 3,200,742 | -0.18(-0.48%) |
Nov 07, 2011 | 37.76 | 37.82 | 36.82 | 37.73 | 1,606,356 | -0.17(-0.46%) |
Nov 04, 2011 | 37.51 | 38.25 | 37.07 | 37.90 | 2,234,276 | +0.09(+0.23%) |
Nov 03, 2011 | 37.02 | 37.97 | 36.19 | 37.81 | 1,771,696 | +1.06(+2.89%) |
Nov 02, 2011 | 36.71 | 37.15 | 36.28 | 36.75 | 1,943,550 | +0.27(+0.73%) |