Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 31.50 | 32.05 | 31.46 | 31.77 | 15,571,094 | +0.10(+0.33%) |
Oct 26, 2012 | 31.56 | 31.67 | 31.67 | 31.67 | 53,060,628 | +0.17(+0.55%) |
Oct 25, 2012 | 31.56 | 31.76 | 31.26 | 31.49 | 17,334,230 | +0.24(+0.78%) |
Oct 24, 2012 | 31.48 | 31.68 | 31.24 | 31.25 | 12,532,329 | -0.03(-0.11%) |
Oct 23, 2012 | 31.59 | 31.59 | 31.12 | 31.29 | 13,018,814 | -0.76(-2.38%) |
Oct 19, 2012 | 32.58 | 32.59 | 32.00 | 32.05 | 11,066,514 | -0.44(-1.35%) |
Oct 18, 2012 | 32.59 | 32.76 | 32.31 | 32.48 | 12,274,367 | -0.16(-0.48%) |
Oct 17, 2012 | 32.32 | 32.69 | 32.24 | 32.64 | 11,056,150 | +0.32(+0.99%) |
Oct 16, 2012 | 32.10 | 32.46 | 32.06 | 32.32 | 9,088,934 | +0.29(+0.91%) |
Oct 15, 2012 | 31.91 | 32.11 | 31.73 | 32.03 | 10,580,671 | +0.18(+0.55%) |
Oct 12, 2012 | 31.91 | 32.05 | 31.70 | 31.85 | 8,863,219 | +0.02(+0.05%) |
Oct 11, 2012 | 31.64 | 32.02 | 31.64 | 31.84 | 15,348,991 | +0.37(+1.19%) |
Oct 10, 2012 | 31.28 | 31.59 | 31.21 | 31.46 | 8,790,097 | +0.16(+0.50%) |
Oct 09, 2012 | 31.86 | 31.91 | 31.30 | 31.31 | 10,894,458 | -0.45(-1.42%) |
Oct 08, 2012 | 31.83 | 31.94 | 31.72 | 31.76 | 7,428,361 | -0.35(-1.11%) |
Oct 05, 2012 | 32.22 | 32.42 | 31.94 | 32.11 | 12,317,108 | +0.14(+0.42%) |
Oct 04, 2012 | 31.78 | 32.01 | 31.64 | 31.98 | 9,254,382 | +0.26(+0.83%) |
Oct 03, 2012 | 31.29 | 31.73 | 31.14 | 31.72 | 12,793,967 | +0.58(+1.85%) |
Oct 02, 2012 | 31.27 | 31.39 | 31.02 | 31.14 | 10,790,073 | -0.17(-0.53%) |
Oct 01, 2012 | 30.88 | 31.57 | 30.88 | 31.31 | 16,051,945 | +0.56(+1.82%) |
Sep 28, 2012 | 30.68 | 30.82 | 30.51 | 30.74 | 10,298,338 | +0.08(+0.28%) |
Sep 27, 2012 | 30.39 | 30.74 | 30.34 | 30.66 | 9,207,326 | +0.32(+1.05%) |
Sep 26, 2012 | 30.71 | 30.81 | 30.31 | 30.34 | 11,614,643 | -0.47(-1.52%) |
Sep 25, 2012 | 30.64 | 31.00 | 30.59 | 30.81 | 16,813,290 | +0.19(+0.61%) |
Sep 24, 2012 | 30.71 | 30.90 | 30.57 | 30.62 | 11,497,933 | -0.29(-0.93%) |
Sep 21, 2012 | 30.98 | 31.13 | 30.89 | 30.91 | 31,923,676 | +0.09(+0.29%) |
Sep 20, 2012 | 30.75 | 30.87 | 30.56 | 30.82 | 13,953,629 | -0.04(-0.13%) |
Sep 19, 2012 | 30.65 | 31.03 | 30.62 | 30.86 | 13,077,348 | +0.26(+0.85%) |
Sep 18, 2012 | 30.47 | 30.65 | 30.34 | 30.60 | 14,404,051 | -0.05(-0.16%) |
Sep 17, 2012 | 30.79 | 30.88 | 30.59 | 30.65 | 11,627,444 | -0.09(-0.28%) |
Sep 14, 2012 | 30.97 | 30.98 | 30.62 | 30.74 | 14,512,013 | -0.17(-0.54%) |
Sep 13, 2012 | 30.44 | 31.29 | 30.36 | 30.91 | 17,191,836 | +0.35(+1.14%) |
Sep 12, 2012 | 30.14 | 30.56 | 30.13 | 30.56 | 16,002,596 | +0.45(+1.50%) |
Sep 11, 2012 | 29.51 | 30.32 | 29.49 | 30.11 | 17,350,264 | +0.64(+2.18%) |
Sep 10, 2012 | 29.40 | 29.74 | 29.40 | 29.46 | 12,702,231 | -0.24(-0.79%) |
Sep 07, 2012 | 29.65 | 29.76 | 29.46 | 29.70 | 11,780,427 | +0.05(+0.16%) |
Sep 06, 2012 | 29.35 | 29.65 | 29.26 | 29.65 | 17,141,500 | +0.43(+1.48%) |
Sep 05, 2012 | 29.50 | 29.54 | 29.07 | 29.22 | 13,865,470 | -0.21(-0.71%) |
Sep 04, 2012 | 29.39 | 29.57 | 29.22 | 29.43 | 11,136,744 | +0.06(+0.21%) |
Aug 31, 2012 | 29.19 | 29.39 | 28.91 | 29.36 | 15,055,311 | +0.35(+1.22%) |
Aug 30, 2012 | 29.10 | 29.10 | 28.89 | 29.01 | 9,361,064 | -0.30(-1.03%) |
Aug 29, 2012 | 29.20 | 29.32 | 29.01 | 29.31 | 9,372,315 | +0.08(+0.28%) |
Aug 27, 2012 | 29.14 | 29.34 | 29.09 | 29.23 | 9,630,857 | +0.23(+0.79%) |
Aug 24, 2012 | 28.98 | 29.08 | 28.81 | 29.00 | 11,629,423 | -0.11(-0.39%) |
Aug 23, 2012 | 29.29 | 29.42 | 29.02 | 29.11 | 7,643,119 | -0.22(-0.74%) |
Aug 22, 2012 | 29.05 | 29.42 | 28.97 | 29.33 | 9,680,591 | +0.13(+0.45%) |
Aug 21, 2012 | 29.47 | 29.59 | 29.08 | 29.20 | 8,303,869 | -0.15(-0.50%) |
Aug 20, 2012 | 29.45 | 29.47 | 29.31 | 29.34 | 9,471,306 | -0.12(-0.41%) |
Aug 17, 2012 | 29.76 | 29.77 | 29.37 | 29.46 | 10,462,899 | -0.23(-0.76%) |
Aug 16, 2012 | 29.47 | 29.75 | 29.47 | 29.69 | 9,958,258 | +0.14(+0.48%) |
Aug 15, 2012 | 29.58 | 29.83 | 29.44 | 29.55 | 8,446,270 | -0.14(-0.47%) |
Aug 14, 2012 | 29.51 | 29.76 | 29.38 | 29.69 | 9,550,813 | +0.36(+1.22%) |
Aug 13, 2012 | 29.40 | 29.49 | 29.12 | 29.33 | 7,058,786 | -0.18(-0.60%) |
Aug 10, 2012 | 29.30 | 29.55 | 29.26 | 29.51 | 6,545,786 | +0.13(+0.45%) |
Aug 09, 2012 | 29.92 | 29.94 | 29.20 | 29.37 | 15,534,779 | -0.60(-2.01%) |
Aug 08, 2012 | 29.89 | 30.06 | 29.81 | 29.98 | 8,709,130 | +0.17(+0.58%) |
Aug 07, 2012 | 29.90 | 30.04 | 29.56 | 29.81 | 14,414,336 | -0.14(-0.48%) |
Aug 06, 2012 | 29.94 | 30.30 | 29.86 | 29.95 | 10,092,404 | +0.01(+0.04%) |
Aug 03, 2012 | 29.80 | 30.07 | 29.45 | 29.94 | 14,146,737 | +0.39(+1.32%) |
Aug 02, 2012 | 28.98 | 29.55 | 28.84 | 29.55 | 12,153,850 | +0.41(+1.42%) |
Aug 01, 2012 | 29.37 | 29.58 | 29.03 | 29.13 | 12,700,512 | -0.37(-1.25%) |
Jul 31, 2012 | 29.81 | 29.87 | 29.37 | 29.50 | 9,801,657 | -0.40(-1.35%) |
Jul 30, 2012 | 29.45 | 30.25 | 29.42 | 29.91 | 13,838,332 | +0.39(+1.32%) |
Jul 27, 2012 | 29.01 | 29.60 | 28.73 | 29.52 | 15,246,355 | +0.54(+1.87%) |
Jul 26, 2012 | 28.56 | 29.30 | 28.39 | 28.98 | 23,007,762 | +1.04(+3.74%) |
Jul 25, 2012 | 28.20 | 28.36 | 27.78 | 27.93 | 16,739,830 | -0.10(-0.37%) |
Jul 24, 2012 | 28.46 | 28.52 | 27.72 | 28.03 | 14,769,903 | -0.42(-1.46%) |
Jul 23, 2012 | 28.35 | 28.59 | 28.17 | 28.45 | 12,458,366 | -0.29(-1.02%) |
Jul 20, 2012 | 28.48 | 28.84 | 28.26 | 28.74 | 12,925,110 | +0.08(+0.29%) |
Jul 19, 2012 | 29.33 | 29.40 | 28.65 | 28.66 | 15,129,040 | -0.56(-1.90%) |
Jul 18, 2012 | 29.14 | 29.44 | 29.12 | 29.22 | 13,019,053 | -0.09(-0.32%) |
Jul 17, 2012 | 29.29 | 29.31 | 28.81 | 29.31 | 11,775,831 | +0.25(+0.85%) |
Jul 16, 2012 | 29.30 | 29.94 | 28.77 | 29.06 | 33,476,790 | +0.70(+2.47%) |
Jul 13, 2012 | 28.00 | 28.49 | 27.92 | 28.36 | 13,247,190 | +0.33(+1.18%) |
Jul 12, 2012 | 27.23 | 28.21 | 27.22 | 28.03 | 16,479,921 | +0.43(+1.57%) |
Jul 11, 2012 | 27.87 | 27.94 | 27.33 | 27.60 | 12,735,262 | -0.35(-1.26%) |
Jul 10, 2012 | 28.42 | 28.51 | 27.84 | 27.95 | 19,910,122 | -0.31(-1.11%) |
Jul 09, 2012 | 28.15 | 28.35 | 27.67 | 28.26 | 19,341,730 | -0.37(-1.30%) |
Jul 06, 2012 | 28.82 | 28.97 | 28.52 | 28.64 | 10,533,777 | -0.40(-1.36%) |
Jul 05, 2012 | 28.74 | 29.14 | 28.72 | 29.03 | 12,356,875 | +0.15(+0.53%) |
Jul 03, 2012 | 28.91 | 29.03 | 28.72 | 28.88 | 6,966,221 | -0.06(-0.22%) |
Jul 02, 2012 | 28.40 | 28.98 | 28.34 | 28.94 | 18,642,372 | +0.68(+2.42%) |
Jun 29, 2012 | 28.17 | 28.35 | 27.78 | 28.26 | 17,424,324 | +0.48(+1.74%) |
Jun 28, 2012 | 28.11 | 28.21 | 27.33 | 27.78 | 12,594,191 | -0.44(-1.56%) |
Jun 27, 2012 | 28.20 | 28.37 | 28.01 | 28.22 | 15,058,966 | +0.06(+0.23%) |
Jun 26, 2012 | 27.83 | 28.32 | 27.81 | 28.15 | 14,359,461 | +0.43(+1.56%) |
Jun 25, 2012 | 28.08 | 28.18 | 27.69 | 27.72 | 17,676,790 | -0.84(-2.95%) |
Jun 22, 2012 | 27.49 | 28.56 | 27.28 | 28.56 | 40,726,952 | +1.25(+4.58%) |
Jun 21, 2012 | 28.02 | 28.08 | 27.27 | 27.31 | 14,285,511 | -0.71(-2.54%) |
Jun 20, 2012 | 27.68 | 28.02 | 27.66 | 28.02 | 13,894,743 | +0.28(+1.02%) |
Jun 19, 2012 | 27.63 | 27.79 | 27.54 | 27.74 | 11,232,836 | +0.29(+1.04%) |
Jun 18, 2012 | 26.97 | 27.54 | 26.85 | 27.45 | 11,956,557 | +0.39(+1.44%) |
Jun 15, 2012 | 26.83 | 27.09 | 26.73 | 27.06 | 13,746,956 | +0.44(+1.64%) |
Jun 14, 2012 | 26.35 | 26.75 | 26.12 | 26.63 | 14,385,098 | +0.36(+1.38%) |
Jun 13, 2012 | 26.47 | 26.74 | 26.21 | 26.26 | 16,286,303 | -0.52(-1.93%) |
Jun 12, 2012 | 26.61 | 26.78 | 26.45 | 26.78 | 11,373,220 | +0.19(+0.70%) |
Jun 11, 2012 | 26.80 | 26.96 | 26.56 | 26.59 | 11,968,562 | -0.05(-0.20%) |
Jun 08, 2012 | 26.60 | 26.65 | 26.39 | 26.65 | 11,350,300 | -0.05(-0.20%) |
Jun 07, 2012 | 26.93 | 26.97 | 26.64 | 26.70 | 10,016,350 | +0.11(+0.40%) |
Jun 06, 2012 | 26.28 | 26.63 | 26.25 | 26.59 | 13,544,618 | +0.58(+2.22%) |
Jun 05, 2012 | 26.00 | 26.18 | 25.86 | 26.01 | 12,440,927 | -0.08(-0.31%) |
Jun 04, 2012 | 25.61 | 26.16 | 25.60 | 26.09 | 18,207,452 | +0.44(+1.70%) |
Jun 01, 2012 | 25.98 | 26.26 | 25.59 | 25.66 | 20,401,102 | -0.67(-2.56%) |
May 31, 2012 | 26.91 | 27.05 | 26.22 | 26.33 | 22,978,252 | -0.52(-1.95%) |
May 30, 2012 | 27.13 | 27.37 | 26.85 | 26.86 | 20,065,296 | -0.64(-2.32%) |
May 29, 2012 | 27.46 | 27.65 | 27.20 | 27.49 | 19,693,848 | +0.21(+0.76%) |
May 25, 2012 | 27.29 | 27.52 | 27.19 | 27.28 | 12,884,225 | -0.09(-0.33%) |
May 24, 2012 | 27.36 | 27.66 | 27.15 | 27.38 | 13,944,569 | +0.14(+0.50%) |
May 23, 2012 | 26.88 | 27.31 | 26.83 | 27.24 | 18,104,934 | +0.18(+0.66%) |
May 22, 2012 | 26.61 | 27.26 | 26.61 | 27.06 | 20,336,230 | +0.50(+1.87%) |
May 21, 2012 | 25.89 | 26.59 | 25.75 | 26.56 | 14,298,400 | +0.82(+3.18%) |
May 18, 2012 | 26.25 | 26.34 | 25.71 | 25.75 | 28,371,694 | -0.54(-2.06%) |
May 17, 2012 | 26.74 | 27.03 | 26.29 | 26.29 | 19,487,088 | -0.58(-2.14%) |
May 16, 2012 | 26.74 | 27.02 | 26.58 | 26.86 | 18,962,012 | +0.26(+0.98%) |
May 15, 2012 | 26.57 | 26.90 | 26.57 | 26.60 | 13,795,224 | -0.03(-0.09%) |
May 14, 2012 | 26.65 | 27.00 | 26.43 | 26.63 | 17,802,544 | -0.27(-1.02%) |
May 11, 2012 | 26.77 | 27.14 | 26.75 | 26.90 | 8,919,883 | -0.06(-0.21%) |
May 10, 2012 | 26.99 | 27.26 | 26.84 | 26.96 | 14,758,016 | +0.17(+0.64%) |
May 09, 2012 | 26.76 | 27.14 | 26.59 | 26.79 | 19,363,918 | -0.16(-0.61%) |
May 08, 2012 | 26.94 | 27.17 | 26.50 | 26.95 | 15,996,246 | -0.08(-0.31%) |
May 07, 2012 | 26.68 | 27.17 | 26.68 | 27.04 | 14,766,861 | +0.16(+0.61%) |
May 04, 2012 | 26.51 | 27.12 | 26.31 | 26.87 | 25,653,910 | +0.31(+1.19%) |
May 03, 2012 | 27.84 | 27.95 | 26.32 | 26.56 | 52,398,548 | -1.32(-4.73%) |
May 02, 2012 | 27.74 | 28.10 | 27.53 | 27.88 | 27,649,328 | -0.21(-0.73%) |
May 01, 2012 | 28.17 | 28.60 | 28.07 | 28.08 | 18,824,846 | +0.03(+0.09%) |
Apr 30, 2012 | 28.31 | 28.32 | 27.90 | 28.06 | 10,273,125 | -0.12(-0.44%) |
Apr 27, 2012 | 28.23 | 28.34 | 28.03 | 28.18 | 9,490,966 | +0.08(+0.27%) |
Apr 26, 2012 | 27.81 | 28.18 | 27.72 | 28.10 | 12,172,154 | +0.32(+1.15%) |
Apr 25, 2012 | 27.32 | 27.92 | 27.28 | 27.79 | 13,314,558 | +0.65(+2.40%) |
Apr 24, 2012 | 27.00 | 27.20 | 26.80 | 27.13 | 10,335,792 | +0.19(+0.70%) |
Apr 23, 2012 | 27.43 | 27.56 | 26.57 | 26.94 | 18,995,244 | -0.66(-2.40%) |
Apr 20, 2012 | 27.79 | 27.87 | 27.51 | 27.61 | 8,592,091 | -0.04(-0.15%) |
Apr 19, 2012 | 27.67 | 27.89 | 27.49 | 27.65 | 9,338,811 | -0.13(-0.48%) |
Apr 18, 2012 | 27.74 | 27.94 | 27.68 | 27.78 | 9,292,296 | -0.07(-0.25%) |
Apr 17, 2012 | 27.75 | 27.95 | 27.66 | 27.85 | 11,318,058 | +0.29(+1.03%) |
Apr 16, 2012 | 28.07 | 28.07 | 27.39 | 27.57 | 20,062,248 | -0.53(-1.89%) |
Apr 13, 2012 | 27.47 | 28.22 | 27.45 | 28.10 | 23,556,890 | +0.49(+1.77%) |
Apr 12, 2012 | 26.80 | 27.64 | 26.74 | 27.61 | 18,808,172 | +0.83(+3.10%) |
Apr 11, 2012 | 26.93 | 27.14 | 26.69 | 26.78 | 15,528,852 | +0.15(+0.55%) |
Apr 10, 2012 | 27.26 | 27.32 | 26.60 | 26.63 | 11,701,986 | -0.63(-2.31%) |
Apr 09, 2012 | 27.30 | 27.46 | 27.08 | 27.26 | 14,569,374 | -0.34(-1.25%) |
Apr 05, 2012 | 26.99 | 27.64 | 26.94 | 27.61 | 14,677,785 | +0.46(+1.71%) |
Apr 04, 2012 | 27.26 | 27.30 | 26.97 | 27.14 | 11,296,098 | -0.31(-1.15%) |
Apr 03, 2012 | 27.11 | 27.51 | 27.01 | 27.46 | 17,194,552 | +0.31(+1.16%) |
Apr 02, 2012 | 26.92 | 27.35 | 26.72 | 27.14 | 12,905,019 | +0.22(+0.83%) |
Mar 30, 2012 | 27.17 | 27.19 | 26.83 | 26.92 | 13,151,835 | -0.23(-0.84%) |
Mar 29, 2012 | 27.04 | 27.19 | 26.82 | 27.15 | 9,523,481 | -0.08(-0.29%) |
Mar 28, 2012 | 27.30 | 27.45 | 27.04 | 27.23 | 9,853,184 | -0.11(-0.38%) |
Mar 27, 2012 | 27.37 | 27.44 | 27.27 | 27.33 | 11,625,586 | -0.06(-0.21%) |
Mar 26, 2012 | 27.23 | 27.54 | 26.75 | 27.39 | 17,783,550 | +0.29(+1.08%) |
Mar 23, 2012 | 26.81 | 27.15 | 26.67 | 27.10 | 11,128,325 | +0.34(+1.28%) |
Mar 22, 2012 | 26.50 | 26.81 | 26.46 | 26.76 | 10,265,209 | +0.12(+0.45%) |
Mar 21, 2012 | 26.71 | 26.84 | 26.60 | 26.64 | 9,234,315 | +0.05(+0.20%) |
Mar 20, 2012 | 26.95 | 27.06 | 26.46 | 26.58 | 11,602,710 | -0.53(-1.95%) |
Mar 19, 2012 | 26.56 | 27.31 | 26.50 | 27.11 | 17,443,478 | +0.49(+1.85%) |
Mar 16, 2012 | 26.79 | 26.81 | 26.53 | 26.62 | 17,542,390 | -0.07(-0.27%) |
Mar 15, 2012 | 26.61 | 26.80 | 26.53 | 26.69 | 14,566,490 | +0.06(+0.21%) |
Mar 14, 2012 | 26.76 | 26.90 | 26.57 | 26.64 | 16,432,724 | -0.12(-0.44%) |
Mar 13, 2012 | 26.67 | 26.79 | 26.39 | 26.75 | 14,010,494 | +0.17(+0.63%) |
Mar 12, 2012 | 26.70 | 26.82 | 26.48 | 26.59 | 8,447,821 | -0.15(-0.55%) |
Mar 09, 2012 | 26.94 | 27.01 | 26.69 | 26.73 | 9,267,632 | -0.18(-0.68%) |
Mar 08, 2012 | 26.62 | 26.96 | 26.47 | 26.91 | 10,432,447 | +0.53(+2.01%) |
Mar 07, 2012 | 26.40 | 26.49 | 26.23 | 26.38 | 11,718,489 | +0.18(+0.70%) |
Mar 06, 2012 | 26.29 | 26.35 | 25.90 | 26.20 | 14,575,874 | -0.32(-1.20%) |
Mar 05, 2012 | 26.50 | 26.65 | 26.46 | 26.52 | 11,126,138 | +0.02(+0.07%) |
Mar 02, 2012 | 26.58 | 26.69 | 26.37 | 26.50 | 13,389,183 | -0.23(-0.87%) |
Mar 01, 2012 | 26.80 | 26.92 | 26.59 | 26.73 | 12,244,482 | +0.18(+0.70%) |
Feb 29, 2012 | 27.15 | 27.23 | 26.47 | 26.55 | 16,675,520 | -0.59(-2.17%) |
Feb 28, 2012 | 26.73 | 27.14 | 26.70 | 27.14 | 13,080,243 | +0.48(+1.79%) |
Feb 27, 2012 | 26.71 | 26.76 | 26.53 | 26.66 | 17,327,496 | -0.16(-0.58%) |
Feb 24, 2012 | 26.58 | 26.87 | 26.44 | 26.82 | 12,157,615 | +0.24(+0.91%) |
Feb 23, 2012 | 26.55 | 26.65 | 26.39 | 26.57 | 11,934,122 | +0.03(+0.10%) |
Feb 22, 2012 | 25.96 | 26.64 | 25.85 | 26.55 | 15,758,876 | +0.49(+1.89%) |
Feb 21, 2012 | 26.30 | 26.46 | 25.97 | 26.05 | 11,853,160 | -0.18(-0.70%) |
Feb 17, 2012 | 26.10 | 26.29 | 25.96 | 26.24 | 17,003,944 | +0.28(+1.06%) |
Feb 16, 2012 | 26.34 | 26.40 | 25.92 | 25.96 | 17,501,520 | -0.30(-1.13%) |
Feb 15, 2012 | 26.41 | 26.73 | 26.15 | 26.26 | 23,761,508 | +0.02(+0.07%) |
Feb 14, 2012 | 25.53 | 26.24 | 25.52 | 26.24 | 19,718,384 | +0.58(+2.24%) |
Feb 13, 2012 | 26.02 | 26.22 | 25.59 | 25.66 | 24,239,876 | -0.27(-1.04%) |
Feb 10, 2012 | 25.46 | 25.96 | 25.37 | 25.94 | 24,031,758 | +0.34(+1.32%) |
Feb 09, 2012 | 25.74 | 26.16 | 25.51 | 25.60 | 43,477,124 | +0.93(+3.76%) |
Feb 08, 2012 | 24.54 | 24.74 | 24.37 | 24.67 | 24,887,930 | +0.31(+1.28%) |
Feb 07, 2012 | 24.47 | 24.49 | 24.15 | 24.36 | 14,318,330 | -0.09(-0.35%) |
Feb 06, 2012 | 24.35 | 24.65 | 24.32 | 24.45 | 14,649,454 | +0.08(+0.31%) |
Feb 03, 2012 | 24.32 | 24.55 | 24.27 | 24.37 | 18,152,678 | +0.22(+0.91%) |
Feb 02, 2012 | 23.63 | 24.39 | 23.59 | 24.15 | 37,043,504 | +0.81(+3.46%) |
Feb 01, 2012 | 23.04 | 23.39 | 22.91 | 23.34 | 16,882,124 | +0.43(+1.86%) |
Jan 31, 2012 | 22.88 | 22.95 | 22.73 | 22.92 | 14,537,169 | +0.17(+0.76%) |
Jan 30, 2012 | 22.80 | 22.89 | 22.66 | 22.74 | 13,697,148 | -0.27(-1.16%) |
Jan 27, 2012 | 22.86 | 23.12 | 22.75 | 23.01 | 12,475,438 | +0.04(+0.19%) |
Jan 26, 2012 | 22.93 | 23.26 | 22.77 | 22.97 | 15,303,828 | +0.07(+0.30%) |
Jan 25, 2012 | 22.91 | 22.99 | 22.73 | 22.90 | 16,565,545 | -0.10(-0.45%) |
Jan 24, 2012 | 22.55 | 23.06 | 22.54 | 23.00 | 13,329,341 | +0.32(+1.42%) |
Jan 23, 2012 | 22.94 | 22.97 | 22.50 | 22.68 | 17,743,918 | -0.22(-0.97%) |
Jan 20, 2012 | 23.31 | 23.34 | 22.73 | 22.90 | 21,997,250 | -0.41(-1.75%) |
Jan 19, 2012 | 23.72 | 23.73 | 23.28 | 23.31 | 15,993,694 | -0.32(-1.36%) |
Jan 18, 2012 | 23.26 | 23.65 | 23.25 | 23.63 | 12,902,791 | +0.28(+1.22%) |
Jan 17, 2012 | 23.07 | 23.44 | 23.04 | 23.35 | 18,687,068 | +0.41(+1.78%) |
Jan 13, 2012 | 22.93 | 23.18 | 22.83 | 22.94 | 18,254,876 | -0.14(-0.59%) |
Jan 12, 2012 | 22.63 | 23.15 | 22.63 | 23.08 | 18,344,548 | +0.51(+2.25%) |
Jan 11, 2012 | 22.54 | 22.66 | 22.39 | 22.57 | 20,877,412 | -0.16(-0.69%) |
Jan 10, 2012 | 22.97 | 22.99 | 22.65 | 22.73 | 20,543,522 | -0.02(-0.10%) |
Jan 09, 2012 | 23.00 | 23.04 | 22.49 | 22.75 | 19,764,716 | -0.18(-0.80%) |
Jan 06, 2012 | 23.22 | 23.28 | 22.82 | 22.93 | 14,370,467 | -0.27(-1.18%) |
Jan 05, 2012 | 22.93 | 23.27 | 22.69 | 23.21 | 13,276,386 | +0.17(+0.75%) |
Jan 04, 2012 | 23.16 | 23.33 | 22.77 | 23.03 | 18,139,350 | -0.09(-0.37%) |
Dec 30, 2011 | 23.33 | 23.49 | 23.11 | 23.12 | 9,437,633 | -0.37(-1.57%) |
Dec 29, 2011 | 23.00 | 23.51 | 22.96 | 23.49 | 9,483,104 | +0.55(+2.41%) |
Dec 28, 2011 | 23.16 | 23.23 | 22.91 | 22.93 | 10,945,572 | -0.27(-1.17%) |
Dec 27, 2011 | 23.34 | 23.56 | 23.21 | 23.21 | 9,572,509 | -0.13(-0.56%) |
Dec 23, 2011 | 22.98 | 23.34 | 22.89 | 23.34 | 8,567,078 | +0.40(+1.75%) |
Dec 21, 2011 | 23.02 | 23.06 | 22.66 | 22.93 | 16,736,393 | -0.14(-0.62%) |
Dec 20, 2011 | 22.66 | 23.11 | 22.62 | 23.08 | 30,141,270 | +0.63(+2.81%) |
Dec 19, 2011 | 22.20 | 22.63 | 22.20 | 22.45 | 25,845,608 | +0.26(+1.17%) |
Dec 16, 2011 | 22.01 | 22.26 | 21.95 | 22.19 | 19,275,590 | +0.37(+1.69%) |
Dec 15, 2011 | 22.16 | 22.16 | 21.76 | 21.82 | 23,077,602 | -0.12(-0.56%) |
Dec 14, 2011 | 21.79 | 22.03 | 21.64 | 21.94 | 21,025,488 | +0.10(+0.47%) |
Dec 13, 2011 | 22.19 | 22.21 | 21.75 | 21.84 | 14,891,823 | -0.23(-1.04%) |
Dec 12, 2011 | 22.01 | 22.18 | 21.82 | 22.07 | 14,979,857 | -0.06(-0.28%) |
Dec 09, 2011 | 22.00 | 22.19 | 21.75 | 22.13 | 13,145,968 | +0.32(+1.45%) |
Dec 08, 2011 | 22.07 | 22.29 | 21.77 | 21.81 | 15,631,882 | -0.29(-1.31%) |
Dec 07, 2011 | 21.69 | 22.19 | 21.64 | 22.10 | 17,626,896 | +0.39(+1.78%) |
Dec 06, 2011 | 21.87 | 21.92 | 21.65 | 21.72 | 15,518,999 | -0.16(-0.72%) |
Dec 05, 2011 | 22.38 | 22.38 | 21.68 | 21.87 | 18,369,374 | -0.26(-1.17%) |
Dec 02, 2011 | 22.40 | 22.45 | 22.04 | 22.13 | 14,193,665 | -0.13(-0.57%) |
Dec 01, 2011 | 21.84 | 22.37 | 21.80 | 22.26 | 20,906,436 | +0.18(+0.81%) |
Nov 30, 2011 | 21.60 | 22.09 | 21.55 | 22.08 | 23,609,006 | +0.93(+4.38%) |
Nov 29, 2011 | 21.28 | 21.29 | 21.07 | 21.15 | 15,934,333 | -0.13(-0.61%) |
Nov 28, 2011 | 20.87 | 21.35 | 20.75 | 21.28 | 16,240,565 | +1.01(+5.00%) |
Nov 25, 2011 | 20.27 | 20.58 | 20.22 | 20.27 | 7,612,400 | -0.06(-0.30%) |
Nov 23, 2011 | 20.58 | 20.89 | 20.31 | 20.33 | 23,128,190 | -0.35(-1.71%) |
Nov 22, 2011 | 20.71 | 20.99 | 20.64 | 20.68 | 14,788,106 | -0.08(-0.41%) |
Nov 21, 2011 | 20.42 | 20.92 | 20.29 | 20.77 | 17,395,408 | +0.09(+0.44%) |
Nov 18, 2011 | 20.84 | 20.87 | 20.59 | 20.68 | 14,169,524 | -0.13(-0.65%) |
Nov 17, 2011 | 21.33 | 21.41 | 20.69 | 20.81 | 18,913,698 | -0.46(-2.14%) |
Nov 16, 2011 | 21.53 | 21.63 | 21.22 | 21.27 | 14,272,077 | -0.46(-2.11%) |
Nov 15, 2011 | 21.36 | 21.77 | 21.32 | 21.73 | 15,574,434 | +0.41(+1.93%) |
Nov 14, 2011 | 21.49 | 21.75 | 21.26 | 21.31 | 11,479,574 | -0.30(-1.41%) |
Nov 11, 2011 | 21.31 | 21.73 | 21.29 | 21.62 | 15,019,355 | +0.48(+2.28%) |
Nov 10, 2011 | 21.43 | 21.43 | 21.03 | 21.14 | 12,378,301 | -0.02(-0.10%) |
Nov 09, 2011 | 20.97 | 21.38 | 20.97 | 21.16 | 21,560,240 | -0.32(-1.49%) |
Nov 08, 2011 | 21.23 | 21.51 | 21.22 | 21.48 | 21,570,672 | +0.36(+1.70%) |
Nov 07, 2011 | 21.08 | 21.20 | 20.79 | 21.12 | 10,615,990 | +0.07(+0.35%) |
Nov 04, 2011 | 20.98 | 21.27 | 20.82 | 21.05 | 14,975,131 | -0.12(-0.58%) |
Nov 03, 2011 | 20.91 | 21.31 | 20.51 | 21.17 | 20,259,802 | +0.38(+1.84%) |
Nov 02, 2011 | 21.14 | 21.35 | 20.70 | 20.79 | 27,032,060 | +0.33(+1.63%) |