Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 36.80 | 37.70 | 36.66 | 37.68 | 4,617,472 | +0.78(+2.11%) |
Dec 28, 2012 | 36.91 | 37.40 | 36.89 | 36.90 | 3,171,577 | -0.40(-1.07%) |
Dec 27, 2012 | 37.49 | 37.62 | 36.83 | 37.30 | 3,422,693 | -0.25(-0.67%) |
Dec 26, 2012 | 37.48 | 37.99 | 37.26 | 37.55 | 2,437,597 | +0.02(+0.05%) |
Dec 24, 2012 | 37.76 | 37.82 | 37.31 | 37.53 | 2,447,913 | -0.18(-0.48%) |
Dec 21, 2012 | 37.36 | 38.00 | 37.35 | 37.71 | 7,980,680 | -0.16(-0.42%) |
Dec 20, 2012 | 38.08 | 38.16 | 37.79 | 37.87 | 4,330,271 | -0.22(-0.58%) |
Dec 19, 2012 | 37.39 | 38.25 | 37.35 | 38.09 | 5,853,283 | +0.60(+1.60%) |
Dec 18, 2012 | 37.42 | 37.51 | 37.18 | 37.49 | 7,652,329 | +0.07(+0.19%) |
Dec 17, 2012 | 37.07 | 37.43 | 36.90 | 37.42 | 8,928,026 | -0.14(-0.37%) |
Dec 14, 2012 | 37.20 | 38.10 | 37.00 | 37.56 | 17,448,856 | +2.03(+5.71%) |
Dec 13, 2012 | 36.01 | 36.50 | 35.19 | 35.53 | 7,701,653 | -0.43(-1.19%) |
Dec 12, 2012 | 35.73 | 36.28 | 35.69 | 35.96 | 4,597,986 | +0.42(+1.18%) |
Dec 11, 2012 | 35.80 | 36.11 | 35.47 | 35.54 | 5,912,895 | -0.21(-0.59%) |
Dec 10, 2012 | 35.45 | 35.78 | 35.40 | 35.75 | 3,542,041 | +0.27(+0.76%) |
Dec 07, 2012 | 35.40 | 35.50 | 34.94 | 35.48 | 2,725,345 | +0.34(+0.97%) |
Dec 06, 2012 | 35.25 | 35.68 | 35.00 | 35.14 | 5,571,849 | -0.26(-0.73%) |
Dec 05, 2012 | 35.30 | 35.63 | 34.86 | 35.40 | 4,276,023 | +0.10(+0.28%) |
Dec 04, 2012 | 34.79 | 35.64 | 34.67 | 35.30 | 6,744,091 | +0.69(+1.99%) |
Nov 30, 2012 | 34.19 | 34.81 | 33.85 | 34.61 | 4,935,373 | +0.52(+1.53%) |
Nov 29, 2012 | 34.08 | 34.17 | 33.78 | 34.09 | 3,353,690 | +0.21(+0.62%) |
Nov 28, 2012 | 33.16 | 33.94 | 32.94 | 33.88 | 2,612,550 | +0.70(+2.11%) |
Nov 27, 2012 | 33.19 | 33.59 | 33.16 | 33.18 | 2,180,304 | -0.12(-0.35%) |
Nov 26, 2012 | 33.22 | 33.33 | 33.05 | 33.30 | 2,348,435 | -0.10(-0.31%) |
Nov 23, 2012 | 33.06 | 33.43 | 32.99 | 33.40 | 1,449,763 | +0.56(+1.71%) |
Nov 21, 2012 | 32.75 | 32.98 | 32.53 | 32.84 | 1,703,603 | +0.20(+0.61%) |
Nov 20, 2012 | 32.80 | 32.95 | 32.52 | 32.64 | 2,345,315 | -0.28(-0.85%) |
Nov 19, 2012 | 32.93 | 33.00 | 32.71 | 32.92 | 2,645,470 | +0.27(+0.83%) |
Nov 16, 2012 | 32.58 | 32.75 | 32.27 | 32.65 | 3,447,258 | +0.01(+0.03%) |
Nov 15, 2012 | 32.38 | 32.73 | 32.14 | 32.64 | 3,817,664 | +0.41(+1.26%) |
Nov 14, 2012 | 32.60 | 32.77 | 32.16 | 32.23 | 5,566,456 | -0.30(-0.94%) |
Nov 13, 2012 | 32.55 | 32.92 | 32.35 | 32.54 | 2,597,199 | -0.16(-0.49%) |
Nov 12, 2012 | 32.95 | 33.03 | 32.66 | 32.70 | 1,911,824 | -0.20(-0.61%) |
Nov 09, 2012 | 33.01 | 33.28 | 32.89 | 32.90 | 2,581,530 | -0.08(-0.24%) |
Nov 08, 2012 | 33.50 | 33.57 | 32.92 | 32.98 | 4,247,844 | -0.49(-1.46%) |
Nov 07, 2012 | 34.11 | 34.15 | 33.46 | 33.47 | 4,681,476 | -0.92(-2.68%) |
Nov 06, 2012 | 34.35 | 34.66 | 34.24 | 34.39 | 2,678,811 | +0.15(+0.44%) |
Nov 05, 2012 | 34.18 | 34.33 | 33.84 | 34.24 | 2,808,498 | -0.15(-0.44%) |
Nov 02, 2012 | 34.59 | 34.60 | 34.23 | 34.39 | 4,006,239 | +0.03(+0.09%) |
Nov 01, 2012 | 34.08 | 34.64 | 33.89 | 34.36 | 3,681,653 | +0.34(+0.98%) |
Oct 31, 2012 | 34.00 | 34.05 | 33.76 | 34.02 | 4,253,067 | +0.02(+0.04%) |
Oct 26, 2012 | 33.13 | 34.01 | 34.01 | 34.01 | 6,310,600 | +0.61(+1.83%) |
Oct 25, 2012 | 33.53 | 33.69 | 33.27 | 33.40 | 2,868,678 | +0.04(+0.12%) |
Oct 24, 2012 | 33.56 | 33.60 | 33.28 | 33.36 | 3,381,403 | +0.05(+0.15%) |
Oct 23, 2012 | 33.19 | 33.44 | 32.97 | 33.31 | 3,151,794 | +0.07(+0.21%) |
Oct 19, 2012 | 33.45 | 33.65 | 33.14 | 33.24 | 5,562,513 | -0.23(-0.70%) |
Oct 18, 2012 | 33.45 | 33.68 | 33.24 | 33.48 | 3,913,758 | +0.04(+0.10%) |
Oct 17, 2012 | 33.12 | 33.54 | 32.92 | 33.44 | 5,146,307 | +0.20(+0.60%) |
Oct 16, 2012 | 32.44 | 33.34 | 32.30 | 33.24 | 4,782,157 | +0.91(+2.81%) |
Oct 15, 2012 | 32.01 | 32.35 | 31.88 | 32.33 | 3,143,130 | +0.39(+1.22%) |
Oct 12, 2012 | 31.78 | 32.05 | 31.69 | 31.94 | 3,040,235 | +0.16(+0.50%) |
Oct 11, 2012 | 31.85 | 31.91 | 31.58 | 31.78 | 2,854,551 | +0.27(+0.86%) |
Oct 10, 2012 | 31.64 | 31.80 | 31.33 | 31.51 | 2,481,698 | -0.17(-0.55%) |
Oct 09, 2012 | 32.22 | 32.25 | 31.56 | 31.68 | 3,504,334 | -0.54(-1.69%) |
Oct 08, 2012 | 32.26 | 32.47 | 32.02 | 32.23 | 2,154,790 | -0.24(-0.74%) |
Oct 05, 2012 | 32.83 | 33.03 | 32.39 | 32.47 | 2,505,026 | -0.21(-0.64%) |
Oct 04, 2012 | 32.54 | 32.80 | 32.20 | 32.68 | 3,886,900 | +0.08(+0.25%) |
Oct 03, 2012 | 32.73 | 32.85 | 32.52 | 32.60 | 2,455,618 | +0.03(+0.09%) |
Oct 02, 2012 | 32.82 | 32.91 | 32.32 | 32.57 | 3,344,114 | -0.05(-0.15%) |
Oct 01, 2012 | 32.58 | 32.83 | 32.35 | 32.62 | 5,201,824 | +0.18(+0.57%) |
Sep 28, 2012 | 32.65 | 32.93 | 32.39 | 32.44 | 4,017,901 | -0.36(-1.11%) |
Sep 27, 2012 | 32.67 | 32.94 | 32.43 | 32.80 | 3,487,590 | +0.27(+0.83%) |
Sep 26, 2012 | 32.91 | 32.98 | 32.42 | 32.53 | 3,406,074 | -0.37(-1.11%) |
Sep 25, 2012 | 33.70 | 33.75 | 32.87 | 32.90 | 6,121,925 | -0.52(-1.56%) |
Sep 24, 2012 | 33.39 | 33.76 | 33.26 | 33.41 | 5,348,225 | -0.41(-1.23%) |
Sep 21, 2012 | 34.36 | 34.49 | 33.47 | 33.83 | 8,794,348 | -0.70(-2.03%) |
Sep 20, 2012 | 33.25 | 34.55 | 33.00 | 34.53 | 12,398,357 | +1.41(+4.26%) |
Sep 19, 2012 | 32.80 | 33.17 | 32.46 | 33.12 | 7,776,021 | +0.55(+1.69%) |
Sep 18, 2012 | 33.23 | 33.26 | 32.49 | 32.57 | 5,954,631 | -0.84(-2.51%) |
Sep 17, 2012 | 33.29 | 33.42 | 32.99 | 33.41 | 3,407,646 | +0.07(+0.21%) |
Sep 14, 2012 | 32.93 | 33.38 | 32.74 | 33.34 | 3,862,262 | +0.53(+1.62%) |
Sep 13, 2012 | 32.49 | 33.07 | 32.32 | 32.81 | 4,195,144 | +0.39(+1.20%) |
Sep 12, 2012 | 32.59 | 32.88 | 32.33 | 32.42 | 3,564,727 | -0.01(-0.03%) |
Sep 11, 2012 | 32.06 | 32.59 | 31.94 | 32.43 | 3,929,157 | +0.30(+0.93%) |
Sep 10, 2012 | 32.36 | 32.57 | 32.11 | 32.13 | 3,865,277 | -0.33(-1.02%) |
Sep 07, 2012 | 32.83 | 32.89 | 32.39 | 32.46 | 3,581,208 | -0.33(-1.01%) |
Sep 06, 2012 | 32.26 | 32.98 | 32.26 | 32.79 | 4,577,199 | +0.53(+1.64%) |
Sep 05, 2012 | 31.39 | 32.26 | 31.26 | 32.26 | 6,289,531 | +0.82(+2.62%) |
Sep 04, 2012 | 31.24 | 31.51 | 31.01 | 31.43 | 4,419,740 | +0.16(+0.53%) |
Aug 31, 2012 | 31.65 | 31.90 | 31.00 | 31.27 | 5,966,218 | -0.19(-0.60%) |
Aug 30, 2012 | 31.77 | 31.85 | 31.35 | 31.46 | 3,174,779 | -0.50(-1.56%) |
Aug 29, 2012 | 32.14 | 32.24 | 31.61 | 31.96 | 4,560,815 | -0.36(-1.11%) |
Aug 27, 2012 | 32.47 | 32.75 | 32.30 | 32.32 | 4,457,363 | +0.06(+0.19%) |
Aug 24, 2012 | 32.58 | 32.58 | 31.83 | 32.26 | 8,759,571 | -1.24(-3.70%) |
Aug 23, 2012 | 33.66 | 33.80 | 33.34 | 33.50 | 2,566,667 | -0.34(-1.00%) |
Aug 22, 2012 | 33.74 | 33.98 | 33.62 | 33.84 | 2,870,912 | +0.09(+0.27%) |
Aug 21, 2012 | 33.78 | 34.09 | 33.59 | 33.75 | 3,493,177 | -0.17(-0.50%) |
Aug 20, 2012 | 33.66 | 33.94 | 33.36 | 33.92 | 3,464,944 | +0.12(+0.36%) |
Aug 17, 2012 | 33.73 | 33.91 | 33.42 | 33.80 | 3,822,902 | +0.15(+0.45%) |
Aug 16, 2012 | 32.89 | 33.72 | 32.87 | 33.65 | 4,019,964 | +0.74(+2.25%) |
Aug 15, 2012 | 32.24 | 32.95 | 32.12 | 32.91 | 3,632,230 | +0.80(+2.51%) |
Aug 14, 2012 | 32.51 | 32.55 | 32.00 | 32.10 | 2,712,416 | -0.17(-0.51%) |
Aug 13, 2012 | 32.48 | 32.55 | 32.09 | 32.27 | 2,433,874 | -0.37(-1.13%) |
Aug 10, 2012 | 32.57 | 32.69 | 32.43 | 32.64 | 2,975,772 | -0.01(-0.03%) |
Aug 09, 2012 | 32.60 | 32.94 | 32.42 | 32.65 | 4,344,315 | +0.14(+0.43%) |
Aug 08, 2012 | 32.19 | 32.64 | 32.19 | 32.51 | 2,156,617 | +0.14(+0.43%) |
Aug 07, 2012 | 32.24 | 32.58 | 32.22 | 32.37 | 2,568,970 | +0.23(+0.72%) |
Aug 06, 2012 | 32.02 | 32.32 | 32.01 | 32.14 | 2,910,546 | +0.12(+0.37%) |
Aug 03, 2012 | 31.15 | 32.06 | 31.05 | 32.02 | 3,617,047 | +1.44(+4.71%) |
Aug 02, 2012 | 30.46 | 30.83 | 30.25 | 30.58 | 2,639,980 | -0.11(-0.36%) |
Aug 01, 2012 | 31.05 | 31.17 | 30.64 | 30.69 | 2,738,740 | -0.19(-0.62%) |
Jul 31, 2012 | 30.99 | 31.27 | 30.84 | 30.88 | 2,662,853 | -0.13(-0.42%) |
Jul 30, 2012 | 31.89 | 31.95 | 30.92 | 31.01 | 4,261,193 | -0.88(-2.77%) |
Jul 27, 2012 | 31.26 | 32.00 | 31.17 | 31.89 | 3,312,890 | +0.95(+3.07%) |
Jul 26, 2012 | 30.85 | 31.41 | 30.49 | 30.95 | 3,644,222 | +0.62(+2.03%) |
Jul 25, 2012 | 30.06 | 30.52 | 29.98 | 30.33 | 3,003,612 | +0.31(+1.05%) |
Jul 24, 2012 | 30.67 | 30.75 | 29.81 | 30.02 | 2,866,346 | -0.62(-2.04%) |
Jul 23, 2012 | 30.81 | 30.82 | 30.23 | 30.64 | 2,689,717 | -0.74(-2.36%) |
Jul 20, 2012 | 31.93 | 32.05 | 31.35 | 31.38 | 4,063,476 | -0.51(-1.58%) |
Jul 19, 2012 | 31.51 | 32.11 | 31.41 | 31.89 | 3,645,657 | +0.46(+1.45%) |
Jul 18, 2012 | 30.65 | 31.57 | 30.55 | 31.43 | 3,124,336 | +0.78(+2.54%) |
Jul 17, 2012 | 30.71 | 30.71 | 29.98 | 30.65 | 3,313,913 | +0.25(+0.82%) |
Jul 16, 2012 | 30.65 | 30.65 | 30.24 | 30.40 | 1,879,587 | -0.25(-0.82%) |
Jul 13, 2012 | 30.18 | 30.77 | 30.06 | 30.65 | 2,718,954 | +0.51(+1.69%) |
Jul 12, 2012 | 30.11 | 30.31 | 29.52 | 30.14 | 4,716,788 | -0.06(-0.20%) |
Jul 11, 2012 | 30.51 | 30.51 | 29.97 | 30.20 | 2,611,675 | -0.24(-0.79%) |
Jul 10, 2012 | 30.70 | 30.88 | 30.21 | 30.44 | 4,084,634 | +0.01(+0.03%) |
Jul 09, 2012 | 31.29 | 31.53 | 30.40 | 30.43 | 5,342,899 | -0.94(-3.00%) |
Jul 06, 2012 | 32.20 | 32.48 | 31.22 | 31.37 | 5,272,691 | -1.16(-3.57%) |
Jul 05, 2012 | 32.22 | 32.68 | 32.19 | 32.53 | 2,972,908 | +0.02(+0.06%) |
Jul 03, 2012 | 32.01 | 32.51 | 32.01 | 32.51 | 2,107,779 | +0.32(+0.99%) |
Jul 02, 2012 | 31.86 | 32.25 | 31.86 | 32.19 | 3,895,762 | -0.18(-0.56%) |
Jun 29, 2012 | 31.74 | 32.37 | 31.68 | 32.37 | 4,450,989 | +1.20(+3.85%) |
Jun 28, 2012 | 31.26 | 31.37 | 30.75 | 31.17 | 2,887,784 | -0.24(-0.76%) |
Jun 27, 2012 | 31.28 | 31.55 | 31.10 | 31.41 | 1,960,213 | +0.34(+1.09%) |
Jun 26, 2012 | 30.90 | 31.20 | 30.71 | 31.07 | 2,208,517 | +0.23(+0.73%) |
Jun 25, 2012 | 31.26 | 31.36 | 30.80 | 30.84 | 2,595,363 | -0.72(-2.28%) |
Jun 22, 2012 | 31.40 | 31.73 | 31.19 | 31.57 | 7,841,669 | +0.34(+1.07%) |
Jun 21, 2012 | 31.82 | 31.94 | 31.13 | 31.23 | 7,167,084 | -0.76(-2.38%) |
Jun 20, 2012 | 30.68 | 32.49 | 30.38 | 31.99 | 18,924,832 | -0.90(-2.74%) |
Jun 19, 2012 | 32.84 | 33.19 | 32.67 | 32.89 | 6,712,845 | +0.26(+0.80%) |
Jun 18, 2012 | 32.27 | 32.68 | 32.08 | 32.63 | 4,579,476 | +0.24(+0.74%) |
Jun 15, 2012 | 31.75 | 32.42 | 31.44 | 32.39 | 5,442,520 | +0.72(+2.27%) |
Jun 14, 2012 | 31.35 | 31.84 | 31.13 | 31.67 | 6,732,612 | -0.12(-0.38%) |
Jun 13, 2012 | 31.65 | 32.09 | 31.54 | 31.79 | 4,140,986 | +0.02(+0.06%) |
Jun 12, 2012 | 31.34 | 31.78 | 31.20 | 31.77 | 3,305,687 | +0.64(+2.06%) |
Jun 11, 2012 | 31.90 | 31.95 | 31.09 | 31.13 | 3,811,369 | -0.52(-1.64%) |
Jun 08, 2012 | 31.25 | 31.69 | 31.20 | 31.65 | 3,095,812 | +0.33(+1.05%) |
Jun 07, 2012 | 32.06 | 32.12 | 31.24 | 31.32 | 4,293,092 | -0.37(-1.17%) |
Jun 06, 2012 | 30.91 | 31.72 | 30.67 | 31.69 | 3,092,778 | +0.99(+3.21%) |
Jun 05, 2012 | 30.19 | 30.74 | 30.19 | 30.70 | 2,263,736 | +0.39(+1.30%) |
Jun 04, 2012 | 29.88 | 30.62 | 29.88 | 30.31 | 3,668,012 | +0.49(+1.64%) |
Jun 01, 2012 | 30.37 | 30.62 | 29.81 | 29.82 | 4,361,935 | -1.23(-3.96%) |
May 31, 2012 | 31.34 | 31.38 | 30.76 | 31.05 | 4,735,904 | -0.24(-0.77%) |
May 30, 2012 | 31.83 | 31.83 | 31.13 | 31.29 | 3,426,302 | -0.76(-2.37%) |
May 29, 2012 | 31.88 | 32.26 | 31.61 | 32.05 | 3,171,103 | +0.45(+1.42%) |
May 25, 2012 | 31.64 | 31.90 | 31.50 | 31.60 | 2,000,287 | +0.06(+0.19%) |
May 24, 2012 | 32.17 | 32.17 | 31.36 | 31.54 | 4,116,420 | -0.64(-1.99%) |
May 23, 2012 | 31.70 | 32.21 | 31.46 | 32.18 | 4,305,720 | +0.17(+0.53%) |
May 22, 2012 | 31.97 | 32.25 | 31.63 | 32.01 | 3,476,674 | +0.00(+0.00%) |
May 21, 2012 | 31.45 | 32.07 | 30.94 | 32.01 | 3,419,928 | +0.70(+2.24%) |
May 18, 2012 | 32.10 | 32.10 | 31.29 | 31.31 | 4,238,146 | -0.70(-2.19%) |
May 17, 2012 | 32.38 | 32.62 | 32.01 | 32.01 | 4,762,610 | -0.35(-1.08%) |
May 16, 2012 | 32.44 | 32.73 | 32.19 | 32.36 | 4,373,505 | +0.03(+0.09%) |
May 15, 2012 | 32.23 | 32.85 | 32.13 | 32.33 | 2,540,230 | +0.10(+0.31%) |
May 14, 2012 | 31.81 | 32.52 | 31.67 | 32.23 | 3,133,372 | +0.03(+0.09%) |
May 11, 2012 | 31.90 | 32.46 | 31.70 | 32.20 | 3,183,432 | +0.28(+0.88%) |
May 10, 2012 | 32.73 | 32.82 | 31.64 | 31.92 | 4,811,450 | -0.60(-1.85%) |
May 09, 2012 | 32.29 | 32.72 | 31.82 | 32.52 | 4,057,257 | -0.15(-0.46%) |
May 08, 2012 | 32.29 | 32.75 | 31.88 | 32.67 | 3,592,038 | +0.15(+0.46%) |
May 07, 2012 | 32.48 | 32.90 | 32.33 | 32.52 | 3,323,002 | -0.09(-0.28%) |
May 04, 2012 | 32.99 | 33.21 | 32.50 | 32.61 | 2,991,745 | -0.71(-2.13%) |
May 03, 2012 | 33.77 | 33.94 | 33.24 | 33.32 | 2,670,230 | -0.44(-1.30%) |
May 02, 2012 | 33.63 | 33.88 | 33.27 | 33.76 | 1,612,232 | -0.01(-0.03%) |
May 01, 2012 | 33.59 | 34.09 | 33.47 | 33.77 | 2,578,672 | +0.22(+0.66%) |
Apr 30, 2012 | 33.46 | 33.62 | 33.40 | 33.55 | 2,678,859 | -0.03(-0.09%) |
Apr 27, 2012 | 33.38 | 33.79 | 33.21 | 33.58 | 3,274,639 | +0.32(+0.96%) |
Apr 26, 2012 | 32.99 | 33.32 | 32.92 | 33.26 | 2,999,448 | +0.13(+0.39%) |
Apr 25, 2012 | 32.64 | 33.27 | 32.46 | 33.13 | 3,742,041 | +0.73(+2.25%) |
Apr 24, 2012 | 32.66 | 32.83 | 32.23 | 32.40 | 4,756,941 | -0.22(-0.67%) |
Apr 23, 2012 | 32.84 | 32.84 | 32.32 | 32.62 | 3,580,696 | -0.44(-1.33%) |
Apr 20, 2012 | 32.92 | 33.74 | 32.69 | 33.06 | 3,970,510 | +0.16(+0.47%) |
Apr 19, 2012 | 33.20 | 33.70 | 32.69 | 32.91 | 3,452,876 | -0.48(-1.45%) |
Apr 18, 2012 | 33.58 | 33.63 | 33.25 | 33.39 | 2,368,983 | -0.45(-1.33%) |
Apr 17, 2012 | 33.13 | 33.98 | 32.93 | 33.84 | 4,049,866 | +1.00(+3.03%) |
Apr 16, 2012 | 33.22 | 33.37 | 32.69 | 32.84 | 3,281,238 | -0.34(-1.01%) |
Apr 13, 2012 | 33.40 | 33.61 | 33.16 | 33.18 | 2,784,683 | -0.37(-1.10%) |
Apr 12, 2012 | 33.02 | 33.65 | 32.87 | 33.55 | 3,053,352 | +0.54(+1.65%) |
Apr 11, 2012 | 32.97 | 33.10 | 32.63 | 33.01 | 3,586,377 | +0.40(+1.21%) |
Apr 10, 2012 | 33.15 | 33.43 | 32.53 | 32.61 | 5,460,173 | -0.61(-1.84%) |
Apr 09, 2012 | 33.02 | 33.36 | 32.77 | 33.22 | 3,478,226 | -0.37(-1.10%) |
Apr 05, 2012 | 33.17 | 33.62 | 33.14 | 33.59 | 3,987,645 | +0.13(+0.39%) |
Apr 04, 2012 | 33.98 | 34.03 | 33.36 | 33.46 | 4,357,774 | -0.85(-2.48%) |
Apr 03, 2012 | 34.52 | 34.61 | 33.99 | 34.31 | 2,879,428 | -0.39(-1.12%) |
Apr 02, 2012 | 34.14 | 34.78 | 33.80 | 34.70 | 4,110,486 | +0.39(+1.14%) |
Mar 30, 2012 | 34.69 | 34.69 | 34.24 | 34.31 | 5,232,447 | -0.17(-0.49%) |
Mar 29, 2012 | 34.32 | 34.55 | 34.16 | 34.48 | 2,458,970 | +0.02(+0.06%) |
Mar 28, 2012 | 34.52 | 34.75 | 34.28 | 34.46 | 4,223,094 | -0.17(-0.49%) |
Mar 27, 2012 | 34.33 | 34.70 | 34.28 | 34.63 | 4,376,061 | +0.23(+0.67%) |
Mar 26, 2012 | 33.99 | 34.42 | 33.93 | 34.40 | 4,668,379 | +0.59(+1.73%) |
Mar 23, 2012 | 33.71 | 33.84 | 33.50 | 33.81 | 3,253,192 | +0.10(+0.31%) |
Mar 22, 2012 | 33.31 | 33.80 | 33.22 | 33.71 | 5,121,667 | +0.15(+0.45%) |
Mar 21, 2012 | 33.10 | 33.83 | 33.10 | 33.56 | 5,680,058 | +0.40(+1.21%) |
Mar 20, 2012 | 33.38 | 33.94 | 32.88 | 33.16 | 16,394,018 | -1.35(-3.91%) |
Mar 19, 2012 | 34.08 | 34.55 | 33.56 | 34.51 | 6,786,124 | +0.69(+2.04%) |
Mar 16, 2012 | 34.06 | 34.15 | 33.66 | 33.82 | 5,097,067 | -0.35(-1.02%) |
Mar 15, 2012 | 33.86 | 34.20 | 33.63 | 34.17 | 3,685,793 | +0.40(+1.18%) |
Mar 14, 2012 | 34.24 | 34.24 | 33.66 | 33.77 | 3,606,966 | -0.45(-1.32%) |
Mar 13, 2012 | 33.79 | 34.22 | 33.42 | 34.22 | 3,428,723 | +0.66(+1.97%) |
Mar 12, 2012 | 33.50 | 33.85 | 33.27 | 33.56 | 2,487,292 | -0.08(-0.24%) |
Mar 09, 2012 | 33.19 | 33.65 | 33.08 | 33.64 | 2,910,606 | +0.59(+1.79%) |
Mar 08, 2012 | 32.68 | 33.15 | 32.67 | 33.05 | 3,198,628 | +0.64(+1.97%) |
Mar 07, 2012 | 32.13 | 32.56 | 31.96 | 32.41 | 3,326,388 | +0.42(+1.31%) |
Mar 06, 2012 | 32.80 | 33.10 | 31.90 | 31.99 | 7,674,997 | -1.23(-3.70%) |
Mar 05, 2012 | 33.56 | 33.61 | 33.04 | 33.22 | 3,307,708 | -0.51(-1.51%) |
Mar 02, 2012 | 33.00 | 33.83 | 32.91 | 33.73 | 4,979,510 | +0.63(+1.90%) |
Mar 01, 2012 | 32.86 | 33.29 | 32.77 | 33.10 | 2,898,863 | +0.21(+0.64%) |
Feb 29, 2012 | 33.21 | 33.44 | 32.86 | 32.89 | 4,103,047 | -0.38(-1.14%) |
Feb 28, 2012 | 33.36 | 33.44 | 32.98 | 33.27 | 4,147,801 | +0.00(+0.00%) |
Feb 27, 2012 | 33.18 | 33.50 | 33.09 | 33.27 | 3,204,314 | -0.14(-0.42%) |
Feb 24, 2012 | 32.91 | 33.50 | 32.86 | 33.41 | 3,481,120 | +0.44(+1.33%) |
Feb 23, 2012 | 32.21 | 33.01 | 32.10 | 32.97 | 3,119,177 | +0.64(+1.98%) |
Feb 22, 2012 | 32.45 | 32.89 | 32.24 | 32.33 | 3,389,633 | -0.21(-0.65%) |
Feb 21, 2012 | 32.74 | 33.06 | 32.47 | 32.54 | 3,655,353 | -0.21(-0.64%) |
Feb 17, 2012 | 32.96 | 33.05 | 32.75 | 32.75 | 3,686,306 | -0.11(-0.33%) |
Feb 16, 2012 | 32.45 | 32.91 | 32.45 | 32.86 | 3,085,652 | +0.40(+1.23%) |
Feb 15, 2012 | 32.49 | 32.65 | 32.35 | 32.46 | 3,311,407 | +0.02(+0.06%) |
Feb 14, 2012 | 32.20 | 32.44 | 32.06 | 32.44 | 4,953,166 | +0.09(+0.28%) |
Feb 13, 2012 | 32.42 | 32.65 | 32.00 | 32.35 | 3,260,751 | +0.14(+0.43%) |
Feb 10, 2012 | 32.28 | 32.46 | 32.05 | 32.21 | 2,819,786 | -0.44(-1.35%) |
Feb 09, 2012 | 32.09 | 32.69 | 32.09 | 32.65 | 4,711,832 | +0.55(+1.71%) |
Feb 08, 2012 | 32.20 | 32.39 | 31.93 | 32.10 | 3,607,644 | -0.18(-0.56%) |
Feb 07, 2012 | 31.74 | 32.40 | 31.70 | 32.28 | 3,404,184 | +0.43(+1.33%) |
Feb 06, 2012 | 31.61 | 32.35 | 31.52 | 31.86 | 4,536,270 | +0.00(+0.02%) |
Feb 03, 2012 | 31.70 | 32.17 | 31.60 | 31.85 | 4,588,169 | +0.57(+1.81%) |
Feb 02, 2012 | 31.24 | 31.68 | 31.21 | 31.29 | 3,803,890 | +0.05(+0.14%) |
Feb 01, 2012 | 31.20 | 31.50 | 31.09 | 31.24 | 4,654,319 | +0.29(+0.94%) |
Jan 31, 2012 | 31.18 | 31.25 | 30.85 | 30.95 | 3,753,578 | -0.05(-0.16%) |
Jan 30, 2012 | 30.69 | 31.12 | 30.55 | 31.00 | 5,183,702 | -0.05(-0.16%) |
Jan 27, 2012 | 30.47 | 31.21 | 30.31 | 31.05 | 4,290,987 | -0.13(-0.42%) |
Jan 26, 2012 | 31.15 | 31.77 | 31.00 | 31.18 | 4,286,945 | -0.16(-0.51%) |
Jan 25, 2012 | 30.59 | 31.40 | 30.51 | 31.34 | 5,459,799 | +0.39(+1.26%) |
Jan 24, 2012 | 30.17 | 31.00 | 30.08 | 30.95 | 4,715,772 | +0.72(+2.38%) |
Jan 23, 2012 | 30.33 | 30.78 | 29.98 | 30.23 | 5,378,123 | -0.27(-0.89%) |
Jan 20, 2012 | 30.28 | 30.55 | 30.18 | 30.50 | 4,091,197 | +0.26(+0.86%) |
Jan 19, 2012 | 29.91 | 30.28 | 29.88 | 30.24 | 4,303,087 | +0.35(+1.17%) |
Jan 18, 2012 | 29.27 | 29.89 | 29.22 | 29.89 | 4,553,641 | +0.54(+1.84%) |
Jan 17, 2012 | 29.17 | 29.48 | 28.99 | 29.35 | 2,903,464 | +0.38(+1.31%) |
Jan 13, 2012 | 29.11 | 29.18 | 28.45 | 28.97 | 2,903,842 | -0.26(-0.89%) |
Jan 12, 2012 | 29.43 | 29.47 | 28.83 | 29.23 | 3,704,269 | -0.09(-0.31%) |
Jan 11, 2012 | 29.16 | 29.39 | 28.96 | 29.32 | 3,306,215 | +0.12(+0.41%) |
Jan 10, 2012 | 28.61 | 29.35 | 28.61 | 29.20 | 4,442,612 | +0.67(+2.35%) |
Jan 09, 2012 | 28.76 | 28.83 | 28.44 | 28.53 | 3,514,615 | -0.19(-0.66%) |
Jan 06, 2012 | 28.37 | 28.79 | 28.14 | 28.72 | 5,781,664 | +0.24(+0.84%) |
Jan 05, 2012 | 28.07 | 28.62 | 28.05 | 28.48 | 2,999,469 | +0.20(+0.71%) |