Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 33.92 | 35.20 | 33.90 | 35.15 | 7,994,233 | +1.11(+3.26%) |
Dec 28, 2012 | 34.16 | 34.61 | 34.00 | 34.04 | 4,870,071 | -0.40(-1.15%) |
Dec 27, 2012 | 34.43 | 34.66 | 33.91 | 34.44 | 5,141,617 | -0.05(-0.13%) |
Dec 26, 2012 | 34.60 | 34.75 | 34.19 | 34.49 | 7,422,787 | -0.13(-0.37%) |
Dec 24, 2012 | 34.32 | 34.95 | 34.27 | 34.62 | 3,294,948 | +0.18(+0.51%) |
Dec 21, 2012 | 34.29 | 34.59 | 33.87 | 34.44 | 9,551,012 | -0.22(-0.64%) |
Dec 20, 2012 | 33.98 | 34.76 | 33.77 | 34.66 | 10,868,870 | +1.01(+2.99%) |
Dec 19, 2012 | 33.62 | 34.03 | 33.40 | 33.66 | 6,035,044 | +0.03(+0.08%) |
Dec 18, 2012 | 33.05 | 33.78 | 32.68 | 33.63 | 9,573,324 | +0.62(+1.88%) |
Dec 17, 2012 | 32.25 | 33.03 | 32.22 | 33.01 | 5,820,901 | +0.83(+2.58%) |
Dec 14, 2012 | 32.58 | 32.73 | 32.08 | 32.18 | 5,549,409 | -0.58(-1.78%) |
Dec 13, 2012 | 33.31 | 33.42 | 32.47 | 32.76 | 5,272,743 | -0.60(-1.80%) |
Dec 12, 2012 | 33.26 | 33.67 | 33.19 | 33.36 | 4,719,781 | +0.25(+0.75%) |
Dec 11, 2012 | 33.26 | 33.42 | 32.97 | 33.11 | 3,652,099 | -0.04(-0.11%) |
Dec 10, 2012 | 33.06 | 33.33 | 32.91 | 33.15 | 2,537,808 | -0.06(-0.17%) |
Dec 07, 2012 | 33.28 | 33.28 | 32.70 | 33.20 | 4,749,798 | +0.38(+1.15%) |
Dec 06, 2012 | 32.65 | 32.97 | 32.50 | 32.82 | 5,121,591 | +0.17(+0.51%) |
Dec 05, 2012 | 33.05 | 33.11 | 32.50 | 32.66 | 7,567,919 | -0.34(-1.03%) |
Dec 04, 2012 | 32.77 | 33.10 | 32.48 | 33.00 | 7,962,365 | -0.13(-0.39%) |
Nov 30, 2012 | 32.52 | 33.21 | 32.52 | 33.13 | 8,112,592 | +0.44(+1.35%) |
Nov 29, 2012 | 32.75 | 33.05 | 32.42 | 32.69 | 6,847,927 | +0.17(+0.54%) |
Nov 28, 2012 | 31.85 | 32.62 | 31.60 | 32.51 | 6,867,045 | +0.50(+1.55%) |
Nov 27, 2012 | 32.69 | 32.70 | 31.99 | 32.01 | 5,367,982 | -0.70(-2.14%) |
Nov 26, 2012 | 32.80 | 32.92 | 32.44 | 32.71 | 4,319,981 | -0.29(-0.89%) |
Nov 23, 2012 | 32.26 | 33.02 | 32.17 | 33.01 | 2,964,865 | +0.96(+2.99%) |
Nov 21, 2012 | 32.05 | 32.28 | 31.84 | 32.05 | 3,918,998 | +0.03(+0.09%) |
Nov 20, 2012 | 31.77 | 32.28 | 31.73 | 32.02 | 5,567,763 | +0.27(+0.84%) |
Nov 19, 2012 | 31.36 | 31.77 | 31.35 | 31.76 | 8,849,943 | +0.82(+2.65%) |
Nov 16, 2012 | 30.80 | 31.12 | 30.42 | 30.94 | 4,481,380 | +0.20(+0.66%) |
Nov 15, 2012 | 30.74 | 31.19 | 30.60 | 30.73 | 6,888,780 | +0.04(+0.12%) |
Nov 14, 2012 | 31.76 | 31.97 | 30.58 | 30.70 | 8,890,849 | -0.95(-3.00%) |
Nov 13, 2012 | 31.42 | 32.31 | 31.42 | 31.65 | 6,048,165 | -0.15(-0.46%) |
Nov 12, 2012 | 32.22 | 32.78 | 31.73 | 31.79 | 5,024,291 | -0.32(-1.00%) |
Nov 09, 2012 | 31.44 | 32.36 | 31.30 | 32.12 | 8,695,385 | +0.48(+1.51%) |
Nov 08, 2012 | 32.57 | 32.81 | 31.48 | 31.64 | 13,990,520 | +0.33(+1.06%) |
Nov 07, 2012 | 31.47 | 31.69 | 30.93 | 31.31 | 12,099,767 | -0.40(-1.25%) |
Nov 06, 2012 | 31.35 | 31.77 | 31.10 | 31.70 | 7,611,533 | +0.39(+1.23%) |
Nov 05, 2012 | 31.24 | 31.62 | 31.11 | 31.31 | 7,040,821 | +0.74(+2.41%) |
Nov 02, 2012 | 31.11 | 31.41 | 30.53 | 30.58 | 8,624,087 | -0.22(-0.72%) |
Nov 01, 2012 | 29.98 | 30.82 | 29.95 | 30.80 | 8,281,875 | +0.97(+3.24%) |
Oct 31, 2012 | 30.39 | 30.39 | 29.32 | 29.83 | 6,946,354 | -0.43(-1.43%) |
Oct 26, 2012 | 30.74 | 30.26 | 30.26 | 30.26 | 8,358,150 | -0.38(-1.23%) |
Oct 25, 2012 | 30.73 | 30.93 | 30.11 | 30.64 | 7,013,437 | +0.19(+0.64%) |
Oct 24, 2012 | 30.76 | 30.93 | 30.38 | 30.45 | 4,930,817 | -0.19(-0.63%) |
Oct 23, 2012 | 30.69 | 30.88 | 30.47 | 30.64 | 5,668,991 | -0.42(-1.36%) |
Oct 19, 2012 | 31.31 | 31.44 | 30.67 | 31.07 | 8,387,038 | -0.29(-0.94%) |
Oct 18, 2012 | 31.62 | 31.79 | 31.31 | 31.36 | 6,551,896 | -0.33(-1.05%) |
Oct 17, 2012 | 31.48 | 31.72 | 31.38 | 31.69 | 6,019,686 | +0.32(+1.03%) |
Oct 16, 2012 | 31.60 | 31.65 | 31.26 | 31.37 | 5,834,537 | +0.04(+0.12%) |
Oct 15, 2012 | 30.72 | 31.38 | 30.55 | 31.33 | 7,170,977 | +0.24(+0.77%) |
Oct 12, 2012 | 31.11 | 31.47 | 30.62 | 31.09 | 7,979,178 | -0.06(-0.18%) |
Oct 11, 2012 | 32.08 | 32.08 | 30.77 | 31.15 | 12,689,891 | -0.72(-2.25%) |
Oct 10, 2012 | 32.07 | 32.10 | 31.69 | 31.87 | 6,132,870 | -0.23(-0.72%) |
Oct 09, 2012 | 33.26 | 33.27 | 32.01 | 32.10 | 8,424,172 | -1.23(-3.70%) |
Oct 08, 2012 | 33.52 | 33.69 | 33.17 | 33.33 | 7,267,397 | -0.27(-0.79%) |
Oct 05, 2012 | 33.27 | 33.74 | 33.05 | 33.60 | 12,940,528 | +0.45(+1.36%) |
Oct 04, 2012 | 32.29 | 33.21 | 32.23 | 33.15 | 11,400,277 | +1.06(+3.30%) |
Oct 03, 2012 | 32.24 | 32.39 | 31.42 | 32.09 | 16,896,536 | -0.13(-0.40%) |
Oct 02, 2012 | 32.75 | 32.95 | 32.12 | 32.22 | 8,614,436 | -0.49(-1.49%) |
Oct 01, 2012 | 33.52 | 33.65 | 32.67 | 32.70 | 7,325,691 | -0.75(-2.23%) |
Sep 28, 2012 | 32.94 | 33.47 | 32.86 | 33.45 | 10,448,540 | +0.34(+1.03%) |
Sep 27, 2012 | 32.89 | 33.41 | 32.82 | 33.11 | 6,639,208 | +0.36(+1.10%) |
Sep 26, 2012 | 33.38 | 33.45 | 32.68 | 32.75 | 12,521,466 | -0.71(-2.12%) |
Sep 25, 2012 | 34.50 | 34.72 | 33.39 | 33.46 | 8,675,798 | -0.83(-2.42%) |
Sep 24, 2012 | 34.71 | 34.79 | 34.11 | 34.29 | 9,273,633 | -0.61(-1.74%) |
Sep 21, 2012 | 34.06 | 35.28 | 34.02 | 34.90 | 15,271,501 | +1.10(+3.27%) |
Sep 20, 2012 | 33.98 | 34.21 | 33.65 | 33.79 | 8,359,605 | -0.33(-0.97%) |
Sep 19, 2012 | 33.89 | 34.31 | 33.62 | 34.12 | 5,881,704 | +0.45(+1.34%) |
Sep 18, 2012 | 34.10 | 34.17 | 33.63 | 33.67 | 5,451,617 | -0.52(-1.51%) |
Sep 17, 2012 | 34.20 | 34.21 | 33.83 | 34.19 | 8,057,532 | -0.02(-0.05%) |
Sep 14, 2012 | 34.11 | 34.82 | 33.93 | 34.21 | 6,266,846 | +0.18(+0.54%) |
Sep 13, 2012 | 33.27 | 34.16 | 33.05 | 34.02 | 8,384,231 | +0.73(+2.18%) |
Sep 12, 2012 | 33.73 | 33.91 | 33.23 | 33.29 | 6,832,023 | -0.63(-1.85%) |
Sep 11, 2012 | 33.97 | 33.97 | 33.55 | 33.92 | 5,953,399 | -0.06(-0.16%) |
Sep 10, 2012 | 33.96 | 34.17 | 33.81 | 33.98 | 4,363,802 | -0.11(-0.32%) |
Sep 07, 2012 | 33.72 | 34.09 | 33.62 | 34.09 | 4,218,132 | +0.29(+0.84%) |
Sep 06, 2012 | 33.06 | 33.82 | 33.03 | 33.80 | 5,767,813 | +1.17(+3.58%) |
Sep 05, 2012 | 32.96 | 33.03 | 32.40 | 32.63 | 9,883,468 | -0.35(-1.06%) |
Sep 04, 2012 | 33.25 | 33.39 | 32.94 | 32.98 | 3,857,994 | -0.37(-1.10%) |
Aug 31, 2012 | 33.25 | 33.43 | 32.93 | 33.35 | 4,063,796 | +0.31(+0.94%) |
Aug 30, 2012 | 33.06 | 33.27 | 32.81 | 33.03 | 4,013,942 | -0.17(-0.50%) |
Aug 29, 2012 | 33.37 | 33.45 | 33.07 | 33.20 | 3,792,056 | -0.26(-0.77%) |
Aug 27, 2012 | 33.59 | 33.72 | 33.38 | 33.46 | 3,965,356 | -0.08(-0.25%) |
Aug 24, 2012 | 32.86 | 33.61 | 32.86 | 33.54 | 4,583,076 | +0.54(+1.64%) |
Aug 23, 2012 | 33.14 | 33.30 | 32.92 | 33.00 | 5,251,219 | -0.13(-0.39%) |
Aug 22, 2012 | 33.22 | 33.29 | 33.01 | 33.13 | 3,847,192 | -0.13(-0.39%) |
Aug 21, 2012 | 33.11 | 33.43 | 32.80 | 33.26 | 4,490,320 | +0.15(+0.44%) |
Aug 20, 2012 | 32.97 | 33.11 | 32.69 | 33.11 | 3,365,672 | +0.11(+0.33%) |
Aug 17, 2012 | 33.10 | 33.13 | 32.80 | 33.00 | 5,122,146 | -0.07(-0.22%) |
Aug 16, 2012 | 33.08 | 33.26 | 32.96 | 33.07 | 5,579,445 | -0.03(-0.08%) |
Aug 15, 2012 | 33.04 | 33.10 | 32.70 | 33.10 | 5,522,512 | +0.06(+0.19%) |
Aug 14, 2012 | 32.88 | 33.21 | 32.72 | 33.03 | 5,769,086 | +0.26(+0.78%) |
Aug 13, 2012 | 32.59 | 32.81 | 32.43 | 32.78 | 3,927,065 | +0.03(+0.08%) |
Aug 10, 2012 | 32.55 | 32.80 | 32.50 | 32.75 | 4,909,342 | +0.11(+0.34%) |
Aug 09, 2012 | 32.68 | 32.88 | 32.53 | 32.64 | 5,120,784 | -0.07(-0.22%) |
Aug 08, 2012 | 32.45 | 32.74 | 32.43 | 32.71 | 6,783,724 | +0.00(+0.00%) |
Aug 07, 2012 | 32.76 | 32.94 | 32.70 | 32.71 | 5,207,537 | +0.14(+0.42%) |
Aug 06, 2012 | 32.24 | 32.92 | 32.14 | 32.58 | 7,314,396 | +0.40(+1.25%) |
Aug 03, 2012 | 31.45 | 32.28 | 31.45 | 32.17 | 11,748,980 | +1.85(+6.11%) |
Aug 02, 2012 | 30.12 | 30.86 | 29.97 | 30.32 | 8,095,606 | -0.03(-0.09%) |
Aug 01, 2012 | 30.83 | 30.96 | 30.30 | 30.35 | 4,610,994 | -0.36(-1.17%) |
Jul 31, 2012 | 30.58 | 31.05 | 30.17 | 30.70 | 8,422,852 | -0.08(-0.27%) |
Jul 30, 2012 | 30.82 | 31.10 | 30.60 | 30.79 | 4,328,948 | -0.02(-0.06%) |
Jul 27, 2012 | 30.17 | 30.95 | 30.11 | 30.80 | 5,940,676 | +0.86(+2.88%) |
Jul 26, 2012 | 29.12 | 30.04 | 28.99 | 29.94 | 7,823,929 | +1.39(+4.89%) |
Jul 25, 2012 | 28.51 | 28.76 | 28.33 | 28.55 | 6,607,097 | +0.19(+0.68%) |
Jul 24, 2012 | 28.40 | 28.61 | 28.09 | 28.35 | 5,200,201 | +0.03(+0.10%) |
Jul 23, 2012 | 28.39 | 28.48 | 28.01 | 28.33 | 6,947,461 | -0.57(-1.97%) |
Jul 20, 2012 | 28.81 | 29.03 | 28.77 | 28.90 | 6,866,103 | -0.25(-0.85%) |
Jul 19, 2012 | 29.00 | 29.41 | 28.86 | 29.14 | 5,998,734 | +0.18(+0.63%) |
Jul 18, 2012 | 29.12 | 29.40 | 28.88 | 28.96 | 6,692,201 | -0.38(-1.28%) |
Jul 17, 2012 | 29.01 | 29.40 | 28.42 | 29.34 | 5,787,468 | +0.43(+1.49%) |
Jul 16, 2012 | 28.56 | 28.94 | 28.10 | 28.91 | 7,213,181 | +0.19(+0.67%) |
Jul 13, 2012 | 28.12 | 28.81 | 28.12 | 28.71 | 3,708,252 | +0.62(+2.22%) |
Jul 12, 2012 | 28.10 | 28.33 | 27.39 | 28.09 | 12,567,641 | -0.28(-1.00%) |
Jul 11, 2012 | 28.95 | 29.03 | 28.24 | 28.37 | 8,308,535 | -0.61(-2.09%) |
Jul 10, 2012 | 29.65 | 29.78 | 28.83 | 28.98 | 5,039,601 | -0.56(-1.90%) |
Jul 09, 2012 | 29.84 | 30.02 | 29.41 | 29.54 | 3,158,320 | -0.34(-1.14%) |
Jul 06, 2012 | 29.55 | 29.97 | 29.54 | 29.88 | 3,807,638 | -0.02(-0.06%) |
Jul 05, 2012 | 29.98 | 30.17 | 29.75 | 29.90 | 3,625,261 | -0.22(-0.73%) |
Jul 03, 2012 | 30.22 | 30.28 | 29.95 | 30.12 | 2,172,478 | -0.17(-0.55%) |
Jul 02, 2012 | 30.08 | 30.38 | 29.86 | 30.28 | 4,237,887 | +0.20(+0.67%) |
Jun 29, 2012 | 29.82 | 30.08 | 29.48 | 30.08 | 7,580,099 | +0.94(+3.21%) |
Jun 28, 2012 | 29.22 | 29.23 | 28.85 | 29.14 | 7,562,240 | -0.20(-0.69%) |
Jun 27, 2012 | 29.11 | 29.52 | 29.11 | 29.35 | 4,276,497 | +0.39(+1.33%) |
Jun 26, 2012 | 28.76 | 29.29 | 28.56 | 28.96 | 4,884,573 | +0.43(+1.51%) |
Jun 25, 2012 | 28.45 | 28.87 | 28.20 | 28.53 | 8,256,149 | -0.33(-1.14%) |
Jun 22, 2012 | 29.05 | 29.29 | 28.76 | 28.86 | 8,211,166 | -0.27(-0.91%) |
Jun 21, 2012 | 29.58 | 29.72 | 29.04 | 29.13 | 9,354,450 | -0.26(-0.87%) |
Jun 20, 2012 | 29.43 | 29.82 | 29.21 | 29.38 | 7,323,191 | +0.06(+0.22%) |
Jun 19, 2012 | 29.26 | 29.53 | 28.96 | 29.32 | 3,757,661 | +0.29(+1.01%) |
Jun 18, 2012 | 28.88 | 29.09 | 28.44 | 29.02 | 7,461,375 | +0.01(+0.03%) |
Jun 15, 2012 | 29.20 | 29.32 | 28.85 | 29.02 | 8,799,496 | -0.10(-0.35%) |
Jun 14, 2012 | 29.02 | 29.22 | 28.72 | 29.12 | 6,210,276 | +0.29(+1.02%) |
Jun 13, 2012 | 29.29 | 29.42 | 28.66 | 28.82 | 9,370,949 | -0.96(-3.23%) |
Jun 12, 2012 | 29.05 | 29.85 | 29.03 | 29.79 | 5,292,262 | +0.81(+2.79%) |
Jun 11, 2012 | 29.99 | 30.02 | 28.93 | 28.98 | 4,598,806 | -0.61(-2.05%) |
Jun 08, 2012 | 28.89 | 29.59 | 28.80 | 29.58 | 4,689,086 | +0.46(+1.58%) |
Jun 07, 2012 | 29.71 | 29.98 | 29.05 | 29.13 | 5,489,193 | -0.08(-0.28%) |
Jun 06, 2012 | 29.14 | 29.40 | 29.00 | 29.21 | 6,892,881 | +0.42(+1.46%) |
Jun 05, 2012 | 27.68 | 28.84 | 27.64 | 28.79 | 8,790,164 | +0.78(+2.78%) |
Jun 04, 2012 | 27.85 | 28.11 | 27.40 | 28.01 | 7,676,977 | +0.27(+0.96%) |
Jun 01, 2012 | 28.56 | 28.63 | 27.73 | 27.74 | 9,133,488 | -1.45(-4.98%) |
May 31, 2012 | 28.82 | 29.51 | 28.33 | 29.20 | 7,953,591 | +0.35(+1.20%) |
May 30, 2012 | 29.22 | 29.22 | 28.59 | 28.85 | 6,354,364 | -0.75(-2.53%) |
May 29, 2012 | 28.92 | 29.76 | 28.92 | 29.60 | 8,772,096 | +0.73(+2.53%) |
May 25, 2012 | 29.04 | 29.10 | 28.64 | 28.87 | 5,521,056 | -0.06(-0.22%) |
May 24, 2012 | 28.91 | 29.22 | 28.69 | 28.93 | 5,255,971 | +0.16(+0.57%) |
May 23, 2012 | 28.28 | 28.91 | 28.06 | 28.77 | 6,913,233 | +0.26(+0.90%) |
May 22, 2012 | 28.92 | 29.05 | 28.30 | 28.51 | 7,162,083 | -0.30(-1.05%) |
May 21, 2012 | 27.99 | 28.85 | 27.82 | 28.82 | 6,979,138 | +0.86(+3.08%) |
May 18, 2012 | 27.63 | 28.31 | 27.27 | 27.96 | 12,337,249 | +0.49(+1.80%) |
May 17, 2012 | 29.08 | 29.12 | 27.42 | 27.46 | 17,286,056 | -1.61(-5.54%) |
May 16, 2012 | 29.37 | 29.70 | 29.05 | 29.07 | 5,627,170 | -0.17(-0.59%) |
May 15, 2012 | 29.01 | 29.37 | 28.82 | 29.24 | 11,622,734 | +0.18(+0.63%) |
May 14, 2012 | 29.56 | 29.63 | 29.01 | 29.06 | 9,040,345 | -0.94(-3.14%) |
May 11, 2012 | 30.10 | 30.62 | 29.98 | 30.00 | 5,594,888 | -0.21(-0.70%) |
May 10, 2012 | 30.38 | 30.72 | 30.13 | 30.21 | 9,948,165 | +0.08(+0.27%) |
May 09, 2012 | 29.74 | 30.46 | 29.46 | 30.13 | 13,646,583 | +0.04(+0.12%) |
May 08, 2012 | 30.00 | 30.20 | 29.21 | 30.10 | 13,505,352 | -0.06(-0.21%) |
May 07, 2012 | 29.64 | 30.43 | 29.61 | 30.16 | 7,774,709 | -0.23(-0.75%) |
May 04, 2012 | 30.87 | 31.02 | 30.31 | 30.39 | 7,798,843 | -0.77(-2.47%) |
May 03, 2012 | 31.26 | 31.53 | 30.89 | 31.16 | 5,621,753 | -0.12(-0.38%) |
May 02, 2012 | 32.01 | 32.02 | 30.75 | 31.28 | 16,206,516 | +0.70(+2.30%) |
May 01, 2012 | 30.53 | 31.04 | 30.38 | 30.57 | 10,274,793 | +0.04(+0.12%) |
Apr 30, 2012 | 31.03 | 31.09 | 30.43 | 30.53 | 8,484,855 | -0.87(-2.77%) |
Apr 27, 2012 | 31.43 | 31.61 | 31.08 | 31.40 | 11,966,012 | +0.18(+0.59%) |
Apr 26, 2012 | 30.45 | 31.28 | 30.32 | 31.22 | 7,258,568 | +0.80(+2.62%) |
Apr 25, 2012 | 30.10 | 30.59 | 30.04 | 30.43 | 4,332,412 | +0.65(+2.18%) |
Apr 24, 2012 | 29.83 | 30.15 | 29.60 | 29.78 | 5,568,736 | -0.11(-0.37%) |
Apr 23, 2012 | 30.14 | 30.14 | 29.51 | 29.89 | 6,356,767 | -0.59(-1.92%) |
Apr 20, 2012 | 30.55 | 30.82 | 30.36 | 30.47 | 5,492,389 | +0.03(+0.09%) |
Apr 19, 2012 | 30.23 | 30.55 | 29.97 | 30.44 | 11,178,342 | +0.33(+1.09%) |
Apr 18, 2012 | 29.92 | 30.23 | 29.67 | 30.11 | 7,066,815 | +0.09(+0.30%) |
Apr 17, 2012 | 29.89 | 30.22 | 29.53 | 30.02 | 8,097,293 | +0.47(+1.58%) |
Apr 16, 2012 | 29.87 | 29.87 | 29.35 | 29.56 | 7,573,665 | -0.18(-0.62%) |
Apr 13, 2012 | 29.33 | 29.85 | 29.24 | 29.74 | 7,432,036 | +0.30(+1.03%) |
Apr 12, 2012 | 28.96 | 29.46 | 28.74 | 29.44 | 9,489,721 | +0.49(+1.71%) |
Apr 11, 2012 | 29.10 | 29.16 | 28.81 | 28.94 | 7,216,643 | +0.31(+1.09%) |
Apr 10, 2012 | 29.73 | 29.78 | 28.59 | 28.63 | 13,388,886 | -1.13(-3.81%) |
Apr 09, 2012 | 29.25 | 29.97 | 28.69 | 29.77 | 9,641,807 | -0.72(-2.37%) |
Apr 05, 2012 | 30.13 | 30.60 | 30.00 | 30.49 | 7,874,453 | +0.31(+1.03%) |
Apr 04, 2012 | 30.61 | 30.72 | 29.97 | 30.18 | 9,146,739 | -0.81(-2.63%) |
Apr 03, 2012 | 30.86 | 31.26 | 30.57 | 30.99 | 7,297,617 | +0.13(+0.42%) |
Apr 02, 2012 | 30.92 | 31.09 | 30.55 | 30.86 | 8,918,406 | -0.16(-0.50%) |
Mar 30, 2012 | 30.17 | 31.05 | 30.15 | 31.02 | 16,955,852 | +0.99(+3.29%) |
Mar 29, 2012 | 29.27 | 30.10 | 29.21 | 30.03 | 8,344,829 | +0.55(+1.86%) |
Mar 28, 2012 | 29.46 | 29.88 | 29.40 | 29.48 | 8,899,768 | -0.25(-0.83%) |
Mar 27, 2012 | 29.75 | 29.83 | 29.53 | 29.73 | 5,455,809 | +0.07(+0.25%) |
Mar 26, 2012 | 29.47 | 29.78 | 29.25 | 29.66 | 8,558,460 | +0.53(+1.82%) |
Mar 23, 2012 | 28.72 | 29.25 | 28.67 | 29.13 | 5,973,694 | +0.38(+1.30%) |
Mar 22, 2012 | 28.60 | 28.83 | 28.50 | 28.75 | 5,023,031 | -0.12(-0.41%) |
Mar 21, 2012 | 29.07 | 29.14 | 28.71 | 28.87 | 5,576,874 | -0.13(-0.44%) |
Mar 20, 2012 | 28.85 | 29.01 | 28.71 | 29.00 | 6,325,470 | -0.11(-0.38%) |
Mar 19, 2012 | 28.78 | 29.32 | 28.65 | 29.11 | 5,375,433 | +0.21(+0.73%) |
Mar 16, 2012 | 28.84 | 29.04 | 28.78 | 28.90 | 6,461,614 | +0.06(+0.22%) |
Mar 15, 2012 | 28.75 | 28.91 | 28.44 | 28.83 | 7,527,527 | +0.08(+0.29%) |
Mar 14, 2012 | 28.94 | 29.09 | 28.61 | 28.75 | 10,336,915 | +0.09(+0.32%) |
Mar 13, 2012 | 28.03 | 28.75 | 27.95 | 28.66 | 11,162,834 | +0.70(+2.52%) |
Mar 12, 2012 | 28.26 | 28.36 | 27.79 | 27.96 | 4,227,191 | -0.23(-0.81%) |
Mar 09, 2012 | 28.02 | 28.35 | 27.89 | 28.18 | 7,530,099 | +0.25(+0.88%) |
Mar 08, 2012 | 27.38 | 28.06 | 27.36 | 27.94 | 9,571,610 | +0.78(+2.86%) |
Mar 07, 2012 | 26.61 | 27.24 | 26.53 | 27.16 | 7,560,463 | +0.65(+2.44%) |
Mar 06, 2012 | 26.85 | 26.89 | 26.30 | 26.51 | 7,861,881 | -0.72(-2.64%) |
Mar 05, 2012 | 27.49 | 27.59 | 27.00 | 27.23 | 6,086,659 | -0.38(-1.39%) |
Mar 02, 2012 | 27.67 | 27.82 | 27.41 | 27.62 | 6,005,708 | -0.05(-0.20%) |
Mar 01, 2012 | 27.31 | 27.85 | 27.19 | 27.67 | 10,037,615 | +0.41(+1.51%) |
Feb 29, 2012 | 27.47 | 27.64 | 27.18 | 27.26 | 12,031,650 | -0.08(-0.30%) |
Feb 28, 2012 | 27.20 | 27.43 | 26.98 | 27.34 | 5,935,616 | +0.15(+0.54%) |
Feb 27, 2012 | 26.81 | 27.50 | 26.62 | 27.20 | 4,111,390 | +0.07(+0.27%) |
Feb 24, 2012 | 26.97 | 27.29 | 26.87 | 27.12 | 6,113,701 | +0.28(+1.05%) |
Feb 23, 2012 | 26.94 | 27.00 | 26.69 | 26.84 | 7,957,712 | +0.01(+0.03%) |
Feb 22, 2012 | 26.89 | 27.21 | 26.79 | 26.83 | 5,133,217 | -0.10(-0.37%) |
Feb 21, 2012 | 27.19 | 27.41 | 26.83 | 26.93 | 5,327,960 | -0.05(-0.17%) |
Feb 17, 2012 | 27.19 | 27.23 | 26.76 | 26.98 | 8,963,426 | +0.26(+0.99%) |
Feb 16, 2012 | 25.85 | 26.87 | 25.73 | 26.71 | 15,375,445 | -0.25(-0.91%) |
Feb 15, 2012 | 26.73 | 27.27 | 26.62 | 26.96 | 9,246,421 | -0.20(-0.74%) |
Feb 14, 2012 | 27.55 | 27.63 | 26.93 | 27.16 | 6,066,631 | -0.38(-1.39%) |
Feb 13, 2012 | 27.53 | 27.70 | 27.41 | 27.54 | 6,582,936 | +0.28(+1.04%) |
Feb 10, 2012 | 26.77 | 27.35 | 26.53 | 27.26 | 5,601,811 | +0.12(+0.44%) |
Feb 09, 2012 | 27.08 | 27.24 | 26.60 | 27.14 | 6,292,128 | +0.04(+0.13%) |
Feb 08, 2012 | 27.21 | 27.42 | 26.91 | 27.10 | 4,993,630 | -0.15(-0.57%) |
Feb 07, 2012 | 27.00 | 27.29 | 26.69 | 27.26 | 8,420,679 | +0.25(+0.91%) |
Feb 06, 2012 | 26.66 | 27.02 | 26.63 | 27.01 | 4,560,561 | +0.14(+0.51%) |
Feb 03, 2012 | 26.88 | 27.00 | 26.48 | 26.88 | 7,698,366 | +0.35(+1.31%) |
Feb 02, 2012 | 26.18 | 26.73 | 25.75 | 26.53 | 9,688,345 | +0.17(+0.66%) |
Feb 01, 2012 | 26.37 | 27.00 | 26.33 | 26.36 | 7,680,270 | +0.39(+1.51%) |
Jan 31, 2012 | 26.48 | 26.77 | 25.88 | 25.96 | 6,061,372 | -0.18(-0.70%) |
Jan 30, 2012 | 25.98 | 26.24 | 25.67 | 26.15 | 6,480,689 | -0.15(-0.55%) |
Jan 27, 2012 | 26.11 | 26.40 | 26.00 | 26.29 | 4,907,099 | +0.11(+0.42%) |
Jan 26, 2012 | 26.41 | 26.60 | 26.07 | 26.18 | 6,463,233 | -0.04(-0.14%) |
Jan 25, 2012 | 26.04 | 26.44 | 25.77 | 26.22 | 9,299,828 | +0.11(+0.42%) |
Jan 24, 2012 | 26.05 | 26.39 | 25.79 | 26.11 | 9,217,908 | -0.18(-0.69%) |
Jan 23, 2012 | 25.61 | 26.45 | 25.46 | 26.29 | 8,933,199 | +0.73(+2.85%) |
Jan 20, 2012 | 26.31 | 26.32 | 25.35 | 25.56 | 8,315,585 | -0.72(-2.74%) |
Jan 19, 2012 | 25.81 | 26.30 | 25.72 | 26.28 | 5,308,606 | +0.49(+1.91%) |
Jan 18, 2012 | 25.54 | 25.82 | 25.38 | 25.79 | 6,017,606 | +0.18(+0.71%) |
Jan 17, 2012 | 25.76 | 25.99 | 25.46 | 25.61 | 3,856,994 | +0.31(+1.23%) |
Jan 13, 2012 | 25.36 | 25.49 | 25.02 | 25.30 | 4,792,392 | -0.30(-1.18%) |
Jan 12, 2012 | 25.73 | 25.81 | 25.33 | 25.60 | 5,226,886 | -0.06(-0.25%) |
Jan 11, 2012 | 26.03 | 26.11 | 25.44 | 25.66 | 5,468,575 | -0.42(-1.61%) |
Jan 10, 2012 | 25.58 | 26.09 | 25.38 | 26.08 | 8,299,064 | +0.69(+2.73%) |
Jan 09, 2012 | 25.33 | 25.68 | 25.21 | 25.39 | 5,337,675 | +0.05(+0.22%) |
Jan 06, 2012 | 25.55 | 25.59 | 25.18 | 25.34 | 6,064,337 | -0.16(-0.64%) |
Jan 05, 2012 | 25.23 | 25.65 | 24.92 | 25.50 | 4,734,446 | +0.06(+0.25%) |