Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 32.99 | 33.14 | 32.09 | 32.36 | 15,206,711 | -0.77(-2.32%) |
Nov 29, 2012 | 32.86 | 33.31 | 32.83 | 33.13 | 9,958,574 | +0.51(+1.56%) |
Nov 28, 2012 | 31.95 | 32.71 | 31.91 | 32.62 | 14,152,612 | -0.31(-0.94%) |
Nov 27, 2012 | 32.95 | 33.07 | 32.83 | 32.93 | 7,685,156 | -0.09(-0.27%) |
Nov 26, 2012 | 32.99 | 33.09 | 32.86 | 33.02 | 7,704,073 | +0.04(+0.12%) |
Nov 23, 2012 | 32.41 | 33.08 | 32.36 | 32.98 | 8,849,330 | +0.69(+2.14%) |
Nov 21, 2012 | 31.97 | 32.34 | 31.89 | 32.29 | 7,876,582 | +0.19(+0.58%) |
Nov 20, 2012 | 32.05 | 32.14 | 31.82 | 32.10 | 7,565,284 | +0.05(+0.17%) |
Nov 19, 2012 | 31.93 | 32.16 | 31.74 | 32.05 | 10,919,308 | +0.84(+2.69%) |
Nov 16, 2012 | 31.34 | 31.57 | 31.00 | 31.21 | 10,577,947 | -0.32(-1.01%) |
Nov 15, 2012 | 31.69 | 31.71 | 31.14 | 31.53 | 14,221,842 | -0.11(-0.35%) |
Nov 14, 2012 | 31.58 | 31.89 | 31.36 | 31.64 | 13,980,933 | +0.24(+0.76%) |
Nov 13, 2012 | 31.21 | 31.80 | 31.18 | 31.40 | 9,256,870 | +0.03(+0.10%) |
Nov 12, 2012 | 31.51 | 31.57 | 31.16 | 31.37 | 7,758,741 | -0.17(-0.54%) |
Nov 09, 2012 | 31.51 | 31.76 | 31.42 | 31.54 | 12,306,911 | +0.16(+0.51%) |
Nov 08, 2012 | 30.80 | 31.43 | 30.79 | 31.38 | 9,973,646 | +0.55(+1.78%) |
Nov 07, 2012 | 30.93 | 31.00 | 30.24 | 30.83 | 13,760,562 | -0.18(-0.58%) |
Nov 06, 2012 | 30.29 | 31.26 | 30.13 | 31.01 | 13,289,793 | +0.84(+2.78%) |
Nov 05, 2012 | 30.07 | 30.26 | 29.93 | 30.17 | 6,546,175 | +0.22(+0.73%) |
Nov 02, 2012 | 30.86 | 30.88 | 29.84 | 29.95 | 21,254,760 | -1.27(-4.07%) |
Nov 01, 2012 | 31.50 | 31.52 | 31.19 | 31.22 | 5,987,702 | -0.05(-0.16%) |
Oct 31, 2012 | 31.15 | 31.41 | 31.13 | 31.27 | 7,146,969 | +0.19(+0.61%) |
Oct 26, 2012 | 31.25 | 31.08 | 31.08 | 31.08 | 5,293,400 | -0.04(-0.13%) |
Oct 25, 2012 | 31.13 | 31.24 | 30.96 | 31.12 | 7,004,779 | +0.41(+1.34%) |
Oct 24, 2012 | 30.86 | 30.92 | 30.53 | 30.71 | 9,323,387 | +0.03(+0.10%) |
Oct 23, 2012 | 30.96 | 30.96 | 30.57 | 30.68 | 12,407,390 | -0.41(-1.33%) |
Oct 19, 2012 | 31.55 | 31.56 | 30.92 | 31.09 | 18,164,880 | -0.64(-2.00%) |
Oct 18, 2012 | 31.80 | 32.05 | 31.66 | 31.73 | 7,382,348 | -0.39(-1.21%) |
Oct 17, 2012 | 31.91 | 32.23 | 31.83 | 32.12 | 6,168,437 | +0.19(+0.60%) |
Oct 16, 2012 | 31.85 | 32.02 | 31.73 | 31.93 | 9,456,427 | +0.27(+0.85%) |
Oct 15, 2012 | 32.14 | 32.15 | 31.52 | 31.66 | 16,366,004 | -0.79(-2.43%) |
Oct 12, 2012 | 32.67 | 32.81 | 32.42 | 32.45 | 10,283,583 | -0.45(-1.37%) |
Oct 11, 2012 | 33.07 | 33.23 | 32.90 | 32.90 | 7,195,230 | -0.05(-0.15%) |
Oct 10, 2012 | 32.81 | 33.09 | 32.72 | 32.95 | 11,461,925 | +0.12(+0.37%) |
Oct 09, 2012 | 32.87 | 33.01 | 32.49 | 32.83 | 11,251,261 | -0.14(-0.42%) |
Oct 08, 2012 | 32.90 | 33.08 | 32.83 | 32.97 | 5,974,234 | -0.48(-1.43%) |
Oct 05, 2012 | 33.75 | 33.84 | 33.23 | 33.45 | 13,702,393 | -0.48(-1.41%) |
Oct 04, 2012 | 33.72 | 33.99 | 33.61 | 33.93 | 12,128,598 | +0.42(+1.25%) |
Oct 03, 2012 | 33.69 | 33.70 | 33.42 | 33.51 | 7,233,635 | +0.01(+0.03%) |
Oct 02, 2012 | 33.74 | 33.79 | 33.31 | 33.50 | 11,939,031 | -0.15(-0.45%) |
Oct 01, 2012 | 33.76 | 34.03 | 33.51 | 33.65 | 18,286,850 | +0.17(+0.51%) |
Sep 28, 2012 | 33.57 | 33.68 | 33.21 | 33.48 | 11,442,896 | -0.10(-0.30%) |
Sep 27, 2012 | 33.20 | 33.68 | 33.09 | 33.58 | 13,372,770 | +0.71(+2.16%) |
Sep 26, 2012 | 32.64 | 33.00 | 32.40 | 32.87 | 14,160,516 | +0.19(+0.58%) |
Sep 25, 2012 | 33.16 | 33.29 | 32.61 | 32.68 | 17,408,394 | -0.25(-0.76%) |
Sep 24, 2012 | 32.82 | 33.18 | 32.77 | 32.93 | 12,514,222 | -0.55(-1.64%) |
Sep 21, 2012 | 34.01 | 34.05 | 33.27 | 33.48 | 22,672,472 | -0.10(-0.30%) |
Sep 20, 2012 | 33.41 | 33.65 | 33.03 | 33.58 | 12,372,448 | +0.01(+0.03%) |
Sep 19, 2012 | 33.59 | 33.72 | 33.35 | 33.57 | 12,115,629 | -0.14(-0.42%) |
Sep 18, 2012 | 33.29 | 33.97 | 33.21 | 33.71 | 19,552,548 | +0.72(+2.18%) |
Sep 17, 2012 | 33.48 | 33.56 | 32.77 | 32.99 | 15,094,092 | -0.61(-1.82%) |
Sep 14, 2012 | 33.55 | 33.66 | 33.33 | 33.60 | 17,497,280 | -0.01(-0.04%) |
Sep 13, 2012 | 32.14 | 33.75 | 31.67 | 33.61 | 38,154,564 | +1.40(+4.36%) |
Sep 12, 2012 | 32.74 | 32.75 | 31.46 | 32.21 | 22,323,312 | -0.20(-0.62%) |
Sep 11, 2012 | 32.68 | 32.75 | 32.34 | 32.41 | 8,065,448 | +0.12(+0.37%) |
Sep 10, 2012 | 32.49 | 32.79 | 32.22 | 32.29 | 12,707,983 | -0.35(-1.07%) |
Sep 07, 2012 | 32.37 | 32.70 | 32.22 | 32.64 | 16,864,932 | +0.97(+3.06%) |
Sep 06, 2012 | 31.66 | 31.94 | 31.48 | 31.67 | 15,931,229 | +0.40(+1.28%) |
Sep 05, 2012 | 31.30 | 31.36 | 31.10 | 31.27 | 8,976,452 | -0.09(-0.29%) |
Sep 04, 2012 | 31.19 | 31.44 | 30.98 | 31.36 | 17,150,664 | +0.57(+1.85%) |
Aug 31, 2012 | 29.80 | 30.80 | 29.32 | 30.79 | 28,197,838 | +1.35(+4.59%) |
Aug 30, 2012 | 29.91 | 29.92 | 29.28 | 29.44 | 11,544,678 | -0.31(-1.04%) |
Aug 29, 2012 | 29.93 | 29.95 | 29.61 | 29.75 | 8,626,157 | +0.01(+0.03%) |
Aug 27, 2012 | 29.90 | 30.24 | 29.74 | 29.74 | 13,744,492 | +0.00(+0.00%) |
Aug 24, 2012 | 29.57 | 29.79 | 29.50 | 29.74 | 11,697,560 | +0.14(+0.47%) |
Aug 23, 2012 | 29.69 | 29.88 | 29.46 | 29.60 | 25,910,904 | +0.68(+2.35%) |
Aug 22, 2012 | 28.55 | 29.01 | 28.50 | 28.92 | 14,179,068 | +0.55(+1.94%) |
Aug 21, 2012 | 28.31 | 28.62 | 28.31 | 28.37 | 14,069,079 | +0.42(+1.50%) |
Aug 20, 2012 | 27.26 | 27.97 | 27.24 | 27.95 | 11,690,654 | +0.72(+2.64%) |
Aug 17, 2012 | 27.43 | 27.44 | 27.17 | 27.23 | 6,185,630 | -0.14(-0.51%) |
Aug 16, 2012 | 27.05 | 27.43 | 26.95 | 27.37 | 7,413,951 | +0.40(+1.48%) |
Aug 15, 2012 | 27.02 | 27.16 | 26.92 | 26.97 | 5,034,531 | +0.01(+0.04%) |
Aug 14, 2012 | 26.92 | 27.00 | 26.87 | 26.96 | 3,320,424 | +0.04(+0.15%) |
Aug 13, 2012 | 27.15 | 27.22 | 26.90 | 26.92 | 4,610,165 | -0.34(-1.25%) |
Aug 10, 2012 | 26.98 | 27.48 | 26.90 | 27.26 | 7,903,581 | -0.03(-0.11%) |
Aug 09, 2012 | 27.15 | 27.35 | 27.14 | 27.29 | 3,715,424 | +0.08(+0.29%) |
Aug 08, 2012 | 27.17 | 27.41 | 27.15 | 27.21 | 5,456,212 | -0.06(-0.22%) |
Aug 07, 2012 | 27.26 | 27.35 | 27.15 | 27.27 | 6,610,356 | +0.16(+0.59%) |
Aug 06, 2012 | 26.87 | 27.16 | 26.84 | 27.11 | 6,035,403 | +0.15(+0.56%) |
Aug 03, 2012 | 26.54 | 27.09 | 26.48 | 26.96 | 8,916,937 | +0.65(+2.47%) |
Aug 02, 2012 | 26.39 | 26.52 | 26.13 | 26.31 | 9,635,162 | -0.23(-0.87%) |
Aug 01, 2012 | 26.45 | 26.79 | 26.35 | 26.54 | 12,634,135 | -0.58(-2.14%) |
Jul 31, 2012 | 27.34 | 27.39 | 27.07 | 27.12 | 8,041,631 | -0.24(-0.88%) |
Jul 30, 2012 | 26.89 | 27.39 | 26.85 | 27.36 | 10,432,219 | +0.41(+1.50%) |
Jul 27, 2012 | 26.82 | 26.99 | 26.55 | 26.95 | 13,871,066 | +0.24(+0.92%) |
Jul 26, 2012 | 26.83 | 26.93 | 26.55 | 26.71 | 8,425,883 | +0.18(+0.68%) |
Jul 25, 2012 | 26.47 | 26.74 | 26.28 | 26.53 | 9,072,065 | +0.31(+1.18%) |
Jul 24, 2012 | 26.33 | 26.37 | 25.82 | 26.22 | 7,138,571 | +0.01(+0.04%) |
Jul 23, 2012 | 26.07 | 26.38 | 25.98 | 26.21 | 7,643,868 | -0.27(-1.02%) |
Jul 20, 2012 | 26.09 | 26.62 | 26.06 | 26.48 | 7,950,461 | +0.06(+0.23%) |
Jul 19, 2012 | 26.56 | 26.65 | 26.33 | 26.42 | 6,279,982 | +0.00(+0.00%) |
Jul 18, 2012 | 26.29 | 26.52 | 26.26 | 26.42 | 7,091,514 | -0.05(-0.19%) |
Jul 17, 2012 | 26.47 | 26.61 | 25.98 | 26.47 | 12,985,699 | -0.02(-0.08%) |
Jul 16, 2012 | 26.53 | 26.61 | 26.34 | 26.49 | 5,141,559 | +0.05(+0.19%) |
Jul 13, 2012 | 26.43 | 26.75 | 26.42 | 26.44 | 7,133,265 | +0.09(+0.34%) |
Jul 12, 2012 | 25.80 | 26.57 | 25.73 | 26.35 | 12,639,765 | +0.10(+0.38%) |
Jul 11, 2012 | 26.19 | 26.45 | 25.99 | 26.25 | 8,745,444 | +0.19(+0.73%) |
Jul 10, 2012 | 26.61 | 26.63 | 25.94 | 26.06 | 10,234,732 | -0.48(-1.81%) |
Jul 09, 2012 | 26.41 | 26.69 | 26.38 | 26.54 | 5,892,620 | +0.24(+0.91%) |
Jul 06, 2012 | 26.43 | 26.49 | 26.14 | 26.30 | 10,106,988 | -0.58(-2.16%) |
Jul 05, 2012 | 26.80 | 27.08 | 26.74 | 26.88 | 8,898,423 | -0.61(-2.22%) |
Jul 03, 2012 | 27.32 | 27.60 | 27.25 | 27.49 | 9,987,537 | +0.76(+2.84%) |
Jul 02, 2012 | 26.66 | 26.80 | 26.52 | 26.73 | 6,257,407 | +0.08(+0.30%) |
Jun 29, 2012 | 26.71 | 26.96 | 26.40 | 26.65 | 13,590,820 | +1.02(+3.98%) |
Jun 28, 2012 | 26.00 | 26.02 | 25.34 | 25.63 | 17,777,508 | -0.50(-1.91%) |
Jun 27, 2012 | 26.47 | 26.50 | 25.97 | 26.13 | 8,818,797 | -0.17(-0.65%) |
Jun 26, 2012 | 26.45 | 26.55 | 26.02 | 26.30 | 7,863,930 | -0.41(-1.54%) |
Jun 25, 2012 | 26.00 | 26.84 | 25.94 | 26.71 | 11,565,814 | +0.56(+2.14%) |
Jun 22, 2012 | 25.98 | 26.16 | 25.80 | 26.15 | 9,823,131 | +0.03(+0.11%) |
Jun 21, 2012 | 26.79 | 26.88 | 26.06 | 26.12 | 21,662,616 | -1.14(-4.18%) |
Jun 20, 2012 | 27.38 | 27.82 | 26.88 | 27.26 | 25,247,636 | -0.38(-1.37%) |
Jun 19, 2012 | 27.93 | 27.96 | 27.48 | 27.64 | 7,829,869 | -0.23(-0.83%) |
Jun 18, 2012 | 27.54 | 27.98 | 27.46 | 27.87 | 9,479,203 | +0.06(+0.22%) |
Jun 15, 2012 | 27.82 | 27.95 | 27.73 | 27.81 | 6,324,300 | -0.01(-0.04%) |
Jun 14, 2012 | 28.03 | 28.04 | 27.34 | 27.82 | 13,695,656 | -0.19(-0.68%) |
Jun 13, 2012 | 28.19 | 28.26 | 27.96 | 28.01 | 7,936,198 | -0.11(-0.39%) |
Jun 12, 2012 | 28.05 | 28.23 | 27.83 | 28.12 | 12,137,895 | +0.33(+1.19%) |
Jun 11, 2012 | 27.82 | 27.85 | 27.47 | 27.79 | 7,314,541 | +0.04(+0.14%) |
Jun 08, 2012 | 27.32 | 27.77 | 27.32 | 27.75 | 8,003,200 | -0.04(-0.14%) |
Jun 07, 2012 | 28.74 | 28.76 | 27.56 | 27.79 | 22,370,356 | -0.72(-2.53%) |
Jun 06, 2012 | 28.79 | 29.02 | 28.39 | 28.51 | 21,507,440 | +0.79(+2.85%) |
Jun 05, 2012 | 27.50 | 27.74 | 27.46 | 27.72 | 10,681,496 | +0.26(+0.95%) |
Jun 04, 2012 | 27.57 | 27.59 | 27.17 | 27.46 | 9,919,909 | -0.16(-0.58%) |
Jun 01, 2012 | 27.47 | 27.88 | 27.33 | 27.62 | 19,668,094 | +0.66(+2.45%) |
May 31, 2012 | 27.13 | 27.30 | 26.73 | 26.96 | 9,790,331 | -0.16(-0.59%) |
May 30, 2012 | 26.78 | 27.35 | 26.59 | 27.12 | 11,442,614 | +0.02(+0.07%) |
May 29, 2012 | 27.73 | 27.86 | 26.93 | 27.10 | 14,387,254 | -0.52(-1.88%) |
May 25, 2012 | 27.44 | 27.75 | 27.36 | 27.62 | 7,196,046 | +0.18(+0.66%) |
May 24, 2012 | 27.62 | 27.67 | 27.19 | 27.44 | 11,365,973 | +0.39(+1.44%) |
May 23, 2012 | 26.95 | 27.09 | 26.33 | 27.05 | 21,372,168 | -0.29(-1.06%) |
May 22, 2012 | 27.52 | 27.96 | 27.13 | 27.34 | 12,281,617 | -0.34(-1.23%) |
May 21, 2012 | 27.32 | 27.69 | 27.25 | 27.68 | 10,394,067 | -0.11(-0.40%) |
May 18, 2012 | 27.63 | 28.09 | 27.59 | 27.79 | 17,939,126 | +0.55(+2.02%) |
May 17, 2012 | 26.94 | 27.50 | 26.70 | 27.24 | 21,641,048 | +0.87(+3.31%) |
May 16, 2012 | 26.65 | 27.19 | 25.99 | 26.37 | 24,426,496 | -0.49(-1.83%) |
May 15, 2012 | 27.28 | 27.44 | 26.79 | 26.86 | 14,667,673 | -0.56(-2.04%) |
May 14, 2012 | 27.66 | 27.67 | 27.38 | 27.42 | 15,210,342 | -0.66(-2.35%) |
May 11, 2012 | 27.72 | 28.27 | 27.59 | 28.08 | 11,872,303 | -0.17(-0.60%) |
May 10, 2012 | 28.46 | 28.60 | 28.20 | 28.25 | 10,436,926 | -0.13(-0.46%) |
May 09, 2012 | 28.07 | 28.47 | 27.97 | 28.38 | 18,514,780 | -0.27(-0.95%) |
May 08, 2012 | 28.60 | 28.69 | 28.28 | 28.65 | 21,027,282 | -0.56(-1.91%) |
May 07, 2012 | 29.37 | 29.38 | 28.81 | 29.21 | 13,060,667 | -0.20(-0.69%) |
May 04, 2012 | 29.19 | 29.58 | 29.14 | 29.41 | 13,981,426 | +0.12(+0.42%) |
May 03, 2012 | 29.48 | 29.58 | 28.99 | 29.29 | 14,075,041 | -0.49(-1.65%) |
May 02, 2012 | 29.68 | 29.78 | 29.50 | 29.78 | 10,306,519 | -0.28(-0.93%) |
May 01, 2012 | 30.36 | 30.44 | 29.99 | 30.06 | 8,861,603 | -0.05(-0.17%) |
Apr 30, 2012 | 29.87 | 30.19 | 29.69 | 30.11 | 10,917,152 | -0.26(-0.86%) |
Apr 27, 2012 | 30.48 | 30.52 | 30.26 | 30.37 | 6,604,582 | +0.19(+0.63%) |
Apr 26, 2012 | 29.89 | 30.39 | 29.78 | 30.18 | 10,685,680 | +0.32(+1.07%) |
Apr 25, 2012 | 30.00 | 30.00 | 29.09 | 29.86 | 25,133,366 | -0.07(-0.23%) |
Apr 24, 2012 | 30.13 | 30.23 | 29.77 | 29.93 | 8,463,998 | -0.04(-0.13%) |
Apr 23, 2012 | 29.84 | 29.99 | 29.60 | 29.97 | 15,639,445 | -0.78(-2.54%) |
Apr 20, 2012 | 30.77 | 30.85 | 30.65 | 30.75 | 6,895,306 | -0.05(-0.16%) |
Apr 19, 2012 | 30.87 | 31.11 | 30.72 | 30.80 | 11,094,697 | +0.16(+0.52%) |
Apr 18, 2012 | 30.62 | 30.76 | 30.45 | 30.64 | 8,206,256 | -0.16(-0.52%) |
Apr 17, 2012 | 30.88 | 30.99 | 30.47 | 30.80 | 11,351,428 | +0.24(+0.79%) |
Apr 16, 2012 | 30.66 | 30.79 | 30.39 | 30.56 | 9,050,657 | +0.01(+0.03%) |
Apr 13, 2012 | 31.28 | 31.30 | 30.42 | 30.55 | 17,042,272 | -0.87(-2.77%) |
Apr 12, 2012 | 30.70 | 31.64 | 30.69 | 31.42 | 15,190,748 | +0.77(+2.51%) |
Apr 11, 2012 | 30.74 | 30.92 | 30.47 | 30.65 | 9,001,693 | -0.14(-0.45%) |
Apr 10, 2012 | 30.68 | 30.94 | 30.23 | 30.79 | 15,198,214 | +0.20(+0.65%) |
Apr 09, 2012 | 30.79 | 30.85 | 30.41 | 30.59 | 9,254,305 | -0.13(-0.42%) |
Apr 05, 2012 | 30.57 | 30.90 | 30.53 | 30.72 | 12,144,982 | +0.39(+1.30%) |
Apr 04, 2012 | 30.64 | 30.78 | 30.11 | 30.32 | 25,912,744 | -1.32(-4.19%) |
Apr 03, 2012 | 32.04 | 32.34 | 31.54 | 31.65 | 24,181,744 | -0.40(-1.25%) |
Apr 02, 2012 | 31.53 | 32.29 | 31.47 | 32.05 | 15,582,711 | +0.67(+2.14%) |
Mar 30, 2012 | 31.58 | 31.70 | 31.32 | 31.38 | 7,609,768 | +0.03(+0.10%) |
Mar 29, 2012 | 31.00 | 31.36 | 30.72 | 31.35 | 15,314,527 | +0.20(+0.64%) |
Mar 28, 2012 | 31.50 | 31.57 | 30.86 | 31.15 | 18,447,562 | -0.44(-1.38%) |
Mar 27, 2012 | 32.07 | 32.18 | 31.55 | 31.59 | 11,821,729 | -0.35(-1.10%) |
Mar 26, 2012 | 31.74 | 32.00 | 31.63 | 31.93 | 12,620,428 | +0.70(+2.22%) |
Mar 23, 2012 | 30.86 | 31.37 | 30.75 | 31.24 | 13,835,320 | +0.70(+2.29%) |
Mar 22, 2012 | 30.53 | 30.77 | 30.21 | 30.54 | 23,525,510 | -0.67(-2.15%) |
Mar 21, 2012 | 31.16 | 31.48 | 31.02 | 31.21 | 11,740,991 | +0.06(+0.19%) |
Mar 20, 2012 | 31.36 | 31.57 | 30.86 | 31.15 | 18,665,944 | -0.83(-2.60%) |
Mar 19, 2012 | 31.59 | 32.14 | 31.52 | 31.98 | 14,901,981 | +0.39(+1.23%) |
Mar 16, 2012 | 31.65 | 31.78 | 31.45 | 31.59 | 12,586,192 | +0.06(+0.19%) |
Mar 15, 2012 | 31.21 | 31.96 | 31.02 | 31.53 | 17,868,808 | +0.27(+0.85%) |
Mar 14, 2012 | 31.75 | 32.18 | 30.73 | 31.27 | 38,701,736 | -0.99(-3.07%) |
Mar 13, 2012 | 32.34 | 32.80 | 32.04 | 32.26 | 27,173,872 | -0.38(-1.15%) |
Mar 12, 2012 | 32.91 | 32.92 | 32.41 | 32.63 | 12,604,602 | -0.59(-1.78%) |
Mar 09, 2012 | 32.44 | 33.44 | 32.29 | 33.22 | 19,465,668 | +0.37(+1.13%) |
Mar 08, 2012 | 32.75 | 32.99 | 32.41 | 32.85 | 14,552,638 | +0.44(+1.36%) |
Mar 07, 2012 | 32.04 | 32.63 | 31.86 | 32.41 | 18,761,928 | +0.40(+1.25%) |
Mar 06, 2012 | 31.80 | 32.20 | 31.54 | 32.01 | 33,228,176 | -1.02(-3.09%) |
Mar 05, 2012 | 33.60 | 33.60 | 32.57 | 33.03 | 25,191,756 | -0.73(-2.16%) |
Mar 02, 2012 | 33.95 | 34.06 | 33.35 | 33.76 | 23,935,500 | -0.68(-1.97%) |
Mar 01, 2012 | 33.74 | 34.64 | 33.71 | 34.44 | 30,471,524 | +0.89(+2.65%) |
Feb 29, 2012 | 36.00 | 36.44 | 32.90 | 33.55 | 91,188,080 | -2.28(-6.36%) |
Feb 28, 2012 | 35.02 | 36.17 | 34.91 | 35.83 | 34,919,628 | +1.47(+4.28%) |
Feb 27, 2012 | 34.34 | 34.63 | 34.18 | 34.36 | 16,035,377 | -0.01(-0.03%) |
Feb 24, 2012 | 34.43 | 34.65 | 34.22 | 34.37 | 16,623,352 | -0.03(-0.09%) |
Feb 23, 2012 | 33.83 | 34.61 | 33.62 | 34.40 | 32,910,428 | +0.96(+2.87%) |
Feb 22, 2012 | 33.09 | 33.54 | 33.03 | 33.44 | 22,325,236 | +0.06(+0.18%) |
Feb 21, 2012 | 32.92 | 33.48 | 32.85 | 33.38 | 20,525,832 | +1.10(+3.41%) |
Feb 17, 2012 | 32.65 | 32.65 | 32.13 | 32.28 | 10,420,079 | -0.29(-0.90%) |
Feb 16, 2012 | 31.92 | 32.62 | 31.82 | 32.57 | 14,168,137 | +0.12(+0.37%) |
Feb 15, 2012 | 32.91 | 32.91 | 32.17 | 32.45 | 15,222,346 | -0.09(-0.28%) |
Feb 14, 2012 | 32.79 | 32.87 | 32.32 | 32.54 | 11,655,588 | -0.21(-0.64%) |
Feb 13, 2012 | 32.72 | 32.89 | 32.50 | 32.75 | 9,449,561 | +0.24(+0.74%) |
Feb 10, 2012 | 32.55 | 32.90 | 32.38 | 32.51 | 12,267,890 | -0.39(-1.19%) |
Feb 09, 2012 | 33.37 | 33.47 | 32.80 | 32.90 | 15,516,149 | -0.14(-0.42%) |
Feb 08, 2012 | 33.26 | 33.43 | 32.70 | 33.04 | 15,945,795 | -0.22(-0.66%) |
Feb 07, 2012 | 32.52 | 33.40 | 32.37 | 33.26 | 19,301,648 | +0.58(+1.77%) |
Feb 06, 2012 | 32.41 | 32.91 | 32.37 | 32.68 | 13,362,036 | -0.01(-0.03%) |
Feb 03, 2012 | 32.96 | 33.07 | 32.37 | 32.69 | 24,879,196 | -0.67(-2.01%) |
Feb 02, 2012 | 32.83 | 33.45 | 32.72 | 33.36 | 22,940,990 | +0.59(+1.80%) |
Feb 01, 2012 | 32.97 | 33.06 | 32.61 | 32.77 | 18,466,002 | +0.49(+1.52%) |
Jan 31, 2012 | 33.07 | 33.10 | 32.02 | 32.28 | 19,339,296 | -0.25(-0.77%) |
Jan 30, 2012 | 32.49 | 32.77 | 32.35 | 32.53 | 15,141,313 | -0.43(-1.30%) |
Jan 27, 2012 | 32.48 | 33.00 | 32.47 | 32.96 | 15,492,432 | +0.53(+1.63%) |
Jan 26, 2012 | 32.85 | 32.87 | 32.34 | 32.43 | 23,214,868 | +0.06(+0.19%) |
Jan 25, 2012 | 30.94 | 32.48 | 30.67 | 32.37 | 35,981,240 | +1.29(+4.15%) |
Jan 24, 2012 | 31.29 | 31.44 | 31.02 | 31.08 | 13,402,497 | -0.31(-0.99%) |
Jan 23, 2012 | 31.15 | 31.83 | 31.15 | 31.39 | 19,886,360 | +0.17(+0.54%) |
Jan 20, 2012 | 29.70 | 31.25 | 29.59 | 31.22 | 27,658,768 | +1.48(+4.98%) |
Jan 19, 2012 | 29.63 | 29.81 | 29.51 | 29.74 | 13,066,047 | +0.09(+0.30%) |
Jan 18, 2012 | 29.32 | 29.75 | 29.25 | 29.65 | 15,379,957 | +0.46(+1.58%) |
Jan 17, 2012 | 29.39 | 29.60 | 29.08 | 29.19 | 11,335,340 | +0.37(+1.28%) |
Jan 13, 2012 | 28.94 | 29.15 | 28.63 | 28.82 | 14,805,737 | -0.49(-1.67%) |
Jan 12, 2012 | 29.60 | 29.84 | 29.11 | 29.31 | 17,588,402 | +0.17(+0.58%) |
Jan 11, 2012 | 28.94 | 29.38 | 28.83 | 29.14 | 15,708,255 | +0.09(+0.31%) |
Jan 10, 2012 | 29.22 | 29.37 | 28.98 | 29.05 | 19,052,002 | +0.92(+3.27%) |
Jan 09, 2012 | 28.34 | 28.41 | 27.99 | 28.13 | 11,616,549 | +0.22(+0.79%) |
Jan 06, 2012 | 28.58 | 28.61 | 27.83 | 27.91 | 20,687,884 | -0.60(-2.10%) |
Jan 05, 2012 | 28.00 | 28.65 | 27.95 | 28.51 | 13,827,675 | +0.12(+0.42%) |
Jan 04, 2012 | 28.42 | 28.74 | 28.26 | 28.39 | 18,017,952 | +1.45(+5.38%) |
Dec 30, 2011 | 27.17 | 27.71 | 26.86 | 26.94 | 21,976,914 | -0.13(-0.47%) |
Dec 29, 2011 | 25.79 | 27.11 | 25.65 | 27.07 | 24,738,760 | +0.80(+3.04%) |
Dec 28, 2011 | 27.58 | 27.59 | 26.12 | 26.27 | 30,595,992 | -1.60(-5.74%) |
Dec 27, 2011 | 28.06 | 28.37 | 27.85 | 27.87 | 10,840,524 | -0.41(-1.45%) |
Dec 23, 2011 | 28.57 | 28.61 | 28.25 | 28.28 | 5,805,491 | -0.32(-1.12%) |
Dec 21, 2011 | 28.57 | 28.79 | 28.35 | 28.60 | 10,925,737 | -0.17(-0.59%) |
Dec 20, 2011 | 28.64 | 28.82 | 28.50 | 28.77 | 11,506,342 | +0.81(+2.90%) |
Dec 19, 2011 | 28.27 | 28.46 | 27.90 | 27.96 | 18,803,084 | -0.89(-3.08%) |
Dec 16, 2011 | 28.66 | 28.99 | 28.50 | 28.85 | 15,329,023 | +0.63(+2.23%) |
Dec 15, 2011 | 28.41 | 28.50 | 27.70 | 28.22 | 22,147,812 | +0.15(+0.53%) |
Dec 14, 2011 | 28.37 | 28.68 | 27.75 | 28.07 | 49,414,008 | -1.75(-5.87%) |
Dec 13, 2011 | 30.42 | 31.13 | 29.58 | 29.82 | 26,477,674 | -0.67(-2.20%) |
Dec 12, 2011 | 30.35 | 30.51 | 30.03 | 30.49 | 16,196,180 | -0.84(-2.68%) |
Dec 09, 2011 | 31.06 | 31.46 | 30.93 | 31.33 | 11,558,107 | +0.63(+2.06%) |
Dec 08, 2011 | 31.12 | 31.32 | 30.52 | 30.70 | 22,241,272 | -0.91(-2.89%) |
Dec 07, 2011 | 31.82 | 31.92 | 31.38 | 31.61 | 12,008,803 | -0.32(-1.00%) |
Dec 06, 2011 | 30.98 | 32.01 | 30.75 | 31.93 | 19,082,260 | +0.88(+2.83%) |
Dec 05, 2011 | 31.94 | 32.10 | 31.00 | 31.05 | 13,919,029 | -0.60(-1.90%) |
Dec 02, 2011 | 32.39 | 32.43 | 31.46 | 31.65 | 14,463,198 | -0.21(-0.65%) |