Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 39.13 | 39.54 | 38.68 | 38.89 | 32,276,140 | -4.28(-9.92%) |
Nov 29, 2012 | 42.89 | 43.33 | 42.53 | 43.17 | 5,166,815 | +0.34(+0.79%) |
Nov 28, 2012 | 42.71 | 42.99 | 42.34 | 42.83 | 4,410,019 | +0.05(+0.12%) |
Nov 27, 2012 | 42.74 | 43.15 | 42.64 | 42.78 | 3,277,955 | +0.10(+0.23%) |
Nov 26, 2012 | 42.78 | 42.81 | 42.35 | 42.68 | 4,463,044 | -0.21(-0.50%) |
Nov 23, 2012 | 42.90 | 43.10 | 42.68 | 42.90 | 3,340,226 | +0.27(+0.64%) |
Nov 21, 2012 | 42.19 | 42.83 | 42.09 | 42.63 | 4,716,060 | +0.66(+1.57%) |
Nov 20, 2012 | 42.25 | 42.25 | 41.45 | 41.96 | 5,432,283 | -0.54(-1.27%) |
Nov 19, 2012 | 42.21 | 42.52 | 42.04 | 42.50 | 3,358,841 | +0.83(+1.99%) |
Nov 16, 2012 | 41.24 | 41.83 | 40.90 | 41.67 | 6,043,811 | +0.45(+1.10%) |
Nov 15, 2012 | 41.25 | 41.76 | 41.08 | 41.22 | 3,983,578 | -0.12(-0.28%) |
Nov 14, 2012 | 42.28 | 42.47 | 41.18 | 41.34 | 6,509,667 | -0.81(-1.91%) |
Nov 13, 2012 | 41.99 | 42.70 | 41.76 | 42.14 | 4,491,041 | -0.03(-0.08%) |
Nov 12, 2012 | 41.83 | 42.28 | 41.47 | 42.18 | 5,115,213 | +0.46(+1.10%) |
Nov 09, 2012 | 41.20 | 42.17 | 40.82 | 41.72 | 5,429,463 | +0.48(+1.17%) |
Nov 08, 2012 | 41.40 | 41.59 | 40.99 | 41.24 | 5,252,616 | -0.43(-1.03%) |
Nov 07, 2012 | 41.98 | 42.32 | 41.48 | 41.67 | 4,471,950 | -0.74(-1.74%) |
Nov 06, 2012 | 42.08 | 42.50 | 42.04 | 42.41 | 4,348,770 | +0.50(+1.19%) |
Nov 05, 2012 | 41.67 | 42.02 | 41.52 | 41.91 | 3,788,375 | +0.10(+0.24%) |
Nov 02, 2012 | 42.48 | 42.82 | 41.79 | 41.81 | 5,263,632 | -0.41(-0.96%) |
Nov 01, 2012 | 40.63 | 42.49 | 40.57 | 42.21 | 8,242,144 | +1.57(+3.87%) |
Oct 31, 2012 | 40.95 | 40.97 | 40.34 | 40.64 | 3,674,207 | +0.12(+0.30%) |
Oct 26, 2012 | 40.54 | 40.52 | 40.52 | 40.52 | 3,700,846 | -0.17(-0.41%) |
Oct 25, 2012 | 40.74 | 41.08 | 40.48 | 40.69 | 4,350,236 | +0.15(+0.37%) |
Oct 24, 2012 | 40.82 | 40.99 | 40.39 | 40.54 | 4,757,471 | -0.05(-0.11%) |
Oct 23, 2012 | 40.39 | 40.71 | 40.00 | 40.59 | 5,333,200 | -0.05(-0.11%) |
Oct 19, 2012 | 41.41 | 41.55 | 40.46 | 40.63 | 7,740,815 | -1.16(-2.77%) |
Oct 18, 2012 | 41.36 | 41.83 | 41.33 | 41.79 | 6,024,755 | +0.43(+1.04%) |
Oct 17, 2012 | 41.33 | 41.74 | 41.13 | 41.36 | 4,654,588 | +0.23(+0.56%) |
Oct 16, 2012 | 41.20 | 41.48 | 40.59 | 41.13 | 5,860,511 | +0.08(+0.18%) |
Oct 15, 2012 | 40.42 | 41.26 | 40.36 | 41.05 | 7,015,817 | +0.79(+1.97%) |
Oct 12, 2012 | 40.42 | 40.53 | 40.05 | 40.26 | 5,054,268 | -0.28(-0.69%) |
Oct 11, 2012 | 41.31 | 41.48 | 40.13 | 40.54 | 12,102,238 | -0.61(-1.49%) |
Oct 10, 2012 | 40.68 | 41.74 | 40.09 | 41.15 | 32,655,444 | +3.06(+8.04%) |
Oct 09, 2012 | 38.53 | 39.39 | 38.06 | 38.09 | 9,884,195 | -0.52(-1.34%) |
Oct 08, 2012 | 38.13 | 38.70 | 38.02 | 38.61 | 5,781,672 | +0.54(+1.42%) |
Oct 05, 2012 | 38.58 | 38.73 | 37.85 | 38.07 | 6,457,859 | -0.27(-0.71%) |
Oct 04, 2012 | 38.50 | 38.59 | 38.14 | 38.34 | 3,797,883 | +0.03(+0.08%) |
Oct 03, 2012 | 38.47 | 38.63 | 38.07 | 38.31 | 3,453,729 | -0.02(-0.05%) |
Oct 02, 2012 | 38.93 | 39.22 | 37.96 | 38.33 | 6,512,620 | -0.56(-1.44%) |
Oct 01, 2012 | 38.53 | 39.13 | 38.49 | 38.89 | 6,170,501 | +0.62(+1.63%) |
Sep 28, 2012 | 37.88 | 38.55 | 37.22 | 38.26 | 7,983,572 | -0.74(-1.91%) |
Sep 27, 2012 | 38.65 | 39.30 | 38.50 | 39.01 | 5,972,334 | +0.63(+1.64%) |
Sep 26, 2012 | 38.53 | 38.67 | 38.05 | 38.38 | 4,390,239 | -0.10(-0.27%) |
Sep 25, 2012 | 39.61 | 39.73 | 38.48 | 38.48 | 5,559,718 | -0.88(-2.23%) |
Sep 24, 2012 | 39.19 | 39.46 | 39.08 | 39.36 | 3,102,180 | -0.16(-0.41%) |
Sep 21, 2012 | 39.75 | 39.92 | 39.50 | 39.52 | 6,435,550 | +0.19(+0.48%) |
Sep 20, 2012 | 39.11 | 39.33 | 38.87 | 39.33 | 4,947,364 | +0.21(+0.53%) |
Sep 19, 2012 | 38.44 | 39.24 | 38.44 | 39.12 | 5,343,807 | +0.59(+1.53%) |
Sep 18, 2012 | 38.38 | 38.57 | 38.26 | 38.53 | 4,961,958 | +0.16(+0.41%) |
Sep 17, 2012 | 38.41 | 38.53 | 38.21 | 38.38 | 8,132,204 | -0.01(-0.03%) |
Sep 14, 2012 | 38.89 | 39.04 | 38.25 | 38.39 | 7,862,607 | -0.37(-0.97%) |
Sep 13, 2012 | 38.56 | 38.91 | 38.10 | 38.76 | 3,947,556 | +0.24(+0.63%) |
Sep 12, 2012 | 38.60 | 38.78 | 37.93 | 38.52 | 6,831,773 | -0.03(-0.09%) |
Sep 11, 2012 | 38.46 | 39.20 | 38.32 | 38.56 | 8,212,067 | +0.42(+1.09%) |
Sep 10, 2012 | 37.93 | 38.44 | 37.88 | 38.14 | 6,718,300 | +0.22(+0.58%) |
Sep 07, 2012 | 37.10 | 37.92 | 37.00 | 37.92 | 6,736,319 | +0.96(+2.61%) |
Sep 06, 2012 | 36.79 | 37.52 | 36.71 | 36.96 | 6,754,857 | +0.43(+1.17%) |
Sep 05, 2012 | 36.30 | 36.70 | 36.22 | 36.53 | 4,352,061 | +0.21(+0.57%) |
Sep 04, 2012 | 36.61 | 36.73 | 36.19 | 36.32 | 4,434,649 | -0.43(-1.16%) |
Aug 31, 2012 | 36.84 | 36.91 | 36.49 | 36.75 | 4,212,789 | +0.21(+0.57%) |
Aug 30, 2012 | 36.74 | 36.90 | 36.52 | 36.54 | 3,372,783 | -0.31(-0.85%) |
Aug 29, 2012 | 36.77 | 37.12 | 36.77 | 36.86 | 3,097,877 | -0.01(-0.03%) |
Aug 27, 2012 | 37.04 | 37.22 | 36.60 | 36.87 | 5,707,539 | -0.06(-0.17%) |
Aug 24, 2012 | 37.05 | 37.05 | 36.28 | 36.93 | 7,152,914 | -0.37(-0.99%) |
Aug 23, 2012 | 37.63 | 37.71 | 37.09 | 37.30 | 4,984,185 | -0.36(-0.95%) |
Aug 22, 2012 | 37.72 | 37.95 | 37.61 | 37.66 | 4,335,940 | -0.18(-0.47%) |
Aug 21, 2012 | 37.53 | 37.96 | 37.53 | 37.84 | 7,025,358 | +0.24(+0.64%) |
Aug 20, 2012 | 38.20 | 38.26 | 37.55 | 37.59 | 4,967,938 | -0.53(-1.39%) |
Aug 17, 2012 | 38.30 | 38.51 | 38.05 | 38.12 | 6,242,383 | -0.02(-0.05%) |
Aug 16, 2012 | 38.21 | 38.49 | 37.95 | 38.14 | 5,000,923 | +0.13(+0.35%) |
Aug 15, 2012 | 38.23 | 38.29 | 37.82 | 38.01 | 7,206,381 | -0.20(-0.53%) |
Aug 14, 2012 | 38.71 | 38.77 | 37.75 | 38.21 | 9,236,932 | -0.42(-1.07%) |
Aug 13, 2012 | 38.52 | 38.69 | 38.42 | 38.63 | 3,369,606 | +0.08(+0.21%) |
Aug 10, 2012 | 38.31 | 38.55 | 38.22 | 38.55 | 2,780,669 | +0.13(+0.33%) |
Aug 09, 2012 | 38.42 | 38.60 | 38.33 | 38.42 | 4,324,533 | +0.02(+0.05%) |
Aug 08, 2012 | 38.29 | 38.55 | 38.07 | 38.40 | 5,554,558 | -0.31(-0.79%) |
Aug 07, 2012 | 39.03 | 39.32 | 38.70 | 38.71 | 4,830,159 | -0.12(-0.31%) |
Aug 06, 2012 | 38.96 | 39.22 | 38.79 | 38.83 | 4,146,055 | -0.12(-0.31%) |
Aug 03, 2012 | 38.58 | 39.60 | 38.37 | 38.95 | 8,179,487 | +1.08(+2.85%) |
Aug 02, 2012 | 37.11 | 37.91 | 37.01 | 37.87 | 7,126,002 | +0.63(+1.70%) |
Aug 01, 2012 | 37.59 | 37.72 | 37.18 | 37.24 | 6,565,666 | -0.16(-0.43%) |
Jul 31, 2012 | 38.20 | 38.20 | 37.35 | 37.40 | 9,646,524 | -0.90(-2.35%) |
Jul 30, 2012 | 38.51 | 38.64 | 38.09 | 38.30 | 5,613,725 | -0.19(-0.49%) |
Jul 27, 2012 | 37.58 | 38.63 | 37.51 | 38.49 | 7,202,345 | +0.93(+2.49%) |
Jul 26, 2012 | 37.11 | 37.76 | 37.11 | 37.55 | 6,559,764 | +0.92(+2.52%) |
Jul 25, 2012 | 36.25 | 36.90 | 36.25 | 36.63 | 5,784,203 | +0.43(+1.20%) |
Jul 24, 2012 | 36.54 | 36.54 | 35.92 | 36.20 | 5,536,523 | -0.21(-0.57%) |
Jul 23, 2012 | 36.77 | 37.01 | 36.37 | 36.41 | 8,585,134 | -1.06(-2.82%) |
Jul 20, 2012 | 37.76 | 37.81 | 36.74 | 37.46 | 15,863,153 | -0.52(-1.38%) |
Jul 19, 2012 | 36.58 | 38.93 | 36.58 | 37.99 | 21,726,006 | +0.18(+0.47%) |
Jul 18, 2012 | 37.17 | 37.96 | 36.96 | 37.81 | 11,748,896 | +0.66(+1.77%) |
Jul 17, 2012 | 37.07 | 37.89 | 36.81 | 37.15 | 9,479,954 | +0.21(+0.58%) |
Jul 16, 2012 | 37.14 | 37.40 | 36.82 | 36.94 | 6,569,019 | -0.39(-1.05%) |
Jul 13, 2012 | 36.40 | 37.40 | 36.22 | 37.33 | 7,984,296 | +0.91(+2.50%) |
Jul 12, 2012 | 35.45 | 36.57 | 35.21 | 36.42 | 13,622,113 | +0.69(+1.92%) |
Jul 11, 2012 | 36.32 | 36.41 | 35.62 | 35.73 | 10,067,136 | -0.47(-1.30%) |
Jul 10, 2012 | 36.72 | 36.94 | 36.06 | 36.20 | 7,729,440 | -0.24(-0.66%) |
Jul 09, 2012 | 37.32 | 37.32 | 36.29 | 36.44 | 8,622,418 | -0.83(-2.23%) |
Jul 06, 2012 | 37.03 | 37.59 | 36.82 | 37.27 | 6,914,070 | +0.10(+0.26%) |
Jul 05, 2012 | 36.17 | 37.42 | 36.17 | 37.18 | 8,097,877 | +0.90(+2.47%) |
Jul 03, 2012 | 36.47 | 36.56 | 35.64 | 36.28 | 6,203,444 | -0.44(-1.19%) |
Jul 02, 2012 | 36.90 | 37.15 | 36.36 | 36.72 | 5,575,921 | -0.27(-0.73%) |
Jun 29, 2012 | 36.36 | 37.03 | 35.34 | 36.99 | 15,253,850 | +0.30(+0.83%) |
Jun 28, 2012 | 36.77 | 36.95 | 36.07 | 36.68 | 7,329,017 | -0.42(-1.15%) |
Jun 27, 2012 | 37.50 | 37.68 | 36.83 | 37.11 | 4,589,883 | -0.48(-1.27%) |
Jun 26, 2012 | 37.62 | 37.80 | 37.31 | 37.58 | 4,220,344 | +0.09(+0.24%) |
Jun 25, 2012 | 37.48 | 37.67 | 37.12 | 37.49 | 5,100,116 | -0.47(-1.23%) |
Jun 22, 2012 | 37.95 | 38.32 | 37.70 | 37.96 | 6,195,610 | +0.63(+1.69%) |
Jun 21, 2012 | 38.17 | 38.22 | 37.29 | 37.33 | 5,222,410 | -0.70(-1.84%) |
Jun 20, 2012 | 38.65 | 38.81 | 37.53 | 38.03 | 8,264,379 | -0.59(-1.52%) |
Jun 19, 2012 | 38.02 | 38.74 | 37.82 | 38.61 | 8,622,772 | +0.83(+2.20%) |
Jun 18, 2012 | 37.11 | 37.86 | 37.06 | 37.78 | 5,498,263 | +0.47(+1.25%) |
Jun 15, 2012 | 37.29 | 37.37 | 36.94 | 37.31 | 6,005,526 | +0.33(+0.88%) |
Jun 14, 2012 | 36.22 | 37.18 | 36.18 | 36.99 | 6,837,178 | +0.90(+2.48%) |
Jun 13, 2012 | 36.48 | 36.96 | 35.88 | 36.09 | 5,838,711 | -0.37(-1.01%) |
Jun 12, 2012 | 36.42 | 36.82 | 36.21 | 36.46 | 7,691,313 | +0.03(+0.08%) |
Jun 11, 2012 | 37.47 | 37.52 | 36.40 | 36.43 | 9,699,700 | -0.65(-1.76%) |
Jun 08, 2012 | 37.26 | 37.26 | 35.81 | 37.08 | 19,964,656 | -1.25(-3.27%) |
Jun 07, 2012 | 38.92 | 39.35 | 38.23 | 38.34 | 5,895,579 | +0.02(+0.04%) |
Jun 06, 2012 | 37.41 | 38.88 | 37.36 | 38.32 | 10,138,842 | +1.34(+3.63%) |
Jun 05, 2012 | 36.65 | 37.15 | 36.59 | 36.98 | 5,484,387 | +0.10(+0.26%) |
Jun 04, 2012 | 36.59 | 36.95 | 36.04 | 36.88 | 11,211,875 | -0.27(-0.73%) |
Jun 01, 2012 | 38.89 | 39.29 | 36.95 | 37.15 | 23,284,250 | -3.25(-8.04%) |
May 31, 2012 | 40.38 | 40.74 | 39.94 | 40.40 | 5,570,250 | +0.01(+0.03%) |
May 30, 2012 | 40.70 | 40.72 | 40.28 | 40.39 | 4,841,604 | -0.66(-1.61%) |
May 29, 2012 | 40.63 | 41.27 | 40.62 | 41.05 | 4,382,649 | +0.63(+1.55%) |
May 25, 2012 | 40.20 | 40.71 | 40.20 | 40.42 | 3,333,648 | -0.05(-0.13%) |
May 24, 2012 | 40.78 | 40.97 | 39.92 | 40.47 | 7,559,055 | -0.11(-0.28%) |
May 23, 2012 | 40.12 | 40.68 | 39.88 | 40.59 | 4,636,162 | +0.12(+0.30%) |
May 22, 2012 | 39.94 | 40.99 | 39.77 | 40.47 | 7,708,805 | +0.79(+1.98%) |
May 21, 2012 | 38.85 | 39.71 | 38.61 | 39.68 | 5,040,007 | +0.96(+2.49%) |
May 18, 2012 | 39.09 | 39.25 | 38.60 | 38.72 | 8,180,445 | -0.34(-0.87%) |
May 17, 2012 | 40.22 | 40.30 | 38.99 | 39.05 | 7,523,012 | -1.22(-3.02%) |
May 16, 2012 | 40.11 | 40.55 | 40.09 | 40.27 | 4,690,159 | +0.22(+0.54%) |
May 15, 2012 | 40.08 | 40.81 | 40.00 | 40.05 | 5,818,804 | -0.03(-0.07%) |
May 14, 2012 | 40.82 | 40.98 | 40.02 | 40.08 | 5,929,544 | -1.09(-2.64%) |
May 11, 2012 | 40.82 | 41.55 | 40.81 | 41.17 | 4,433,101 | +0.20(+0.48%) |
May 10, 2012 | 40.74 | 41.25 | 40.63 | 40.97 | 4,824,431 | +0.53(+1.31%) |
May 09, 2012 | 40.76 | 40.82 | 40.33 | 40.44 | 6,676,201 | -0.79(-1.91%) |
May 08, 2012 | 41.30 | 41.37 | 40.66 | 41.23 | 7,120,140 | -0.33(-0.79%) |
May 07, 2012 | 40.83 | 41.74 | 40.67 | 41.56 | 5,846,553 | +0.71(+1.73%) |
May 04, 2012 | 41.17 | 41.30 | 40.64 | 40.85 | 5,160,563 | -0.49(-1.18%) |
May 03, 2012 | 42.49 | 42.55 | 41.04 | 41.34 | 9,977,150 | -0.97(-2.29%) |
May 02, 2012 | 42.09 | 42.53 | 41.99 | 42.31 | 4,316,923 | +0.08(+0.19%) |
May 01, 2012 | 41.92 | 42.68 | 41.84 | 42.23 | 4,040,487 | +0.47(+1.13%) |
Apr 30, 2012 | 41.98 | 42.07 | 41.59 | 41.76 | 3,576,558 | -0.34(-0.80%) |
Apr 27, 2012 | 41.88 | 42.22 | 41.56 | 42.10 | 3,838,187 | +0.25(+0.59%) |
Apr 26, 2012 | 41.79 | 42.08 | 41.55 | 41.85 | 4,885,687 | +0.08(+0.19%) |
Apr 25, 2012 | 41.74 | 41.94 | 41.43 | 41.77 | 7,335,176 | +0.29(+0.71%) |
Apr 24, 2012 | 42.19 | 42.40 | 41.39 | 41.48 | 7,652,047 | -0.88(-2.09%) |
Apr 23, 2012 | 42.22 | 42.40 | 41.80 | 42.36 | 7,178,950 | -0.09(-0.20%) |
Apr 20, 2012 | 41.47 | 42.74 | 41.22 | 42.45 | 14,036,525 | +1.45(+3.53%) |
Apr 19, 2012 | 41.02 | 41.76 | 40.75 | 41.00 | 13,827,888 | -0.88(-2.10%) |
Apr 18, 2012 | 41.75 | 42.07 | 41.69 | 41.88 | 9,132,528 | -0.14(-0.34%) |
Apr 17, 2012 | 42.16 | 42.29 | 41.56 | 42.02 | 7,708,960 | +0.54(+1.30%) |
Apr 16, 2012 | 41.97 | 42.07 | 41.16 | 41.48 | 9,738,158 | -0.35(-0.84%) |
Apr 13, 2012 | 40.64 | 42.32 | 40.60 | 41.83 | 10,698,396 | +1.14(+2.81%) |
Apr 12, 2012 | 40.33 | 40.75 | 40.12 | 40.69 | 4,010,486 | +0.44(+1.08%) |
Apr 11, 2012 | 39.50 | 40.47 | 39.42 | 40.25 | 6,291,016 | +1.10(+2.81%) |
Apr 10, 2012 | 39.88 | 40.11 | 39.12 | 39.15 | 5,600,370 | -0.87(-2.17%) |
Apr 09, 2012 | 39.84 | 40.15 | 39.84 | 40.02 | 3,205,529 | -0.39(-0.96%) |
Apr 05, 2012 | 40.02 | 40.44 | 39.89 | 40.41 | 4,017,146 | +0.35(+0.88%) |
Apr 04, 2012 | 40.13 | 40.36 | 39.92 | 40.06 | 4,011,413 | -0.37(-0.92%) |
Apr 03, 2012 | 40.04 | 40.61 | 39.98 | 40.43 | 7,169,418 | +0.41(+1.01%) |
Apr 02, 2012 | 40.65 | 40.66 | 39.96 | 40.02 | 7,365,492 | -0.67(-1.66%) |
Mar 30, 2012 | 40.48 | 40.84 | 40.24 | 40.70 | 6,149,698 | +0.51(+1.27%) |
Mar 29, 2012 | 40.02 | 40.26 | 39.86 | 40.19 | 3,473,905 | -0.06(-0.16%) |
Mar 28, 2012 | 40.38 | 40.61 | 40.05 | 40.25 | 5,427,753 | -0.13(-0.31%) |
Mar 27, 2012 | 40.94 | 41.05 | 40.35 | 40.38 | 6,439,999 | -0.47(-1.15%) |
Mar 26, 2012 | 40.47 | 40.86 | 40.42 | 40.85 | 4,127,233 | +0.46(+1.13%) |
Mar 23, 2012 | 40.49 | 40.49 | 39.81 | 40.39 | 4,784,958 | -0.05(-0.11%) |
Mar 22, 2012 | 39.90 | 40.66 | 39.90 | 40.44 | 6,160,909 | +0.46(+1.14%) |
Mar 21, 2012 | 40.06 | 40.14 | 39.81 | 39.98 | 3,830,159 | -0.17(-0.41%) |
Mar 20, 2012 | 39.33 | 40.26 | 39.32 | 40.14 | 6,588,728 | +0.66(+1.67%) |
Mar 19, 2012 | 39.18 | 39.50 | 38.88 | 39.49 | 3,566,969 | +0.38(+0.96%) |
Mar 16, 2012 | 39.26 | 39.42 | 38.94 | 39.11 | 4,554,577 | -0.13(-0.32%) |
Mar 15, 2012 | 39.47 | 39.47 | 38.90 | 39.23 | 3,504,386 | -0.01(-0.03%) |
Mar 14, 2012 | 39.34 | 39.65 | 38.99 | 39.25 | 5,979,652 | +0.01(+0.01%) |
Mar 13, 2012 | 38.55 | 39.29 | 38.49 | 39.24 | 5,045,294 | +0.97(+2.54%) |
Mar 12, 2012 | 38.64 | 38.79 | 38.21 | 38.27 | 3,342,402 | -0.27(-0.71%) |
Mar 09, 2012 | 38.63 | 38.64 | 38.35 | 38.54 | 3,653,876 | +0.24(+0.63%) |
Mar 08, 2012 | 37.72 | 38.45 | 37.63 | 38.30 | 6,236,275 | +0.27(+0.72%) |
Mar 07, 2012 | 37.45 | 38.10 | 37.37 | 38.03 | 5,178,287 | +0.59(+1.57%) |
Mar 06, 2012 | 37.57 | 37.81 | 37.21 | 37.44 | 5,529,200 | -0.50(-1.33%) |
Mar 05, 2012 | 37.88 | 38.09 | 37.74 | 37.94 | 2,909,164 | +0.07(+0.18%) |
Mar 02, 2012 | 37.81 | 37.97 | 37.71 | 37.87 | 3,635,801 | +0.01(+0.03%) |
Mar 01, 2012 | 37.87 | 38.11 | 37.74 | 37.86 | 4,462,035 | -0.01(-0.03%) |
Feb 29, 2012 | 37.73 | 38.05 | 37.51 | 37.87 | 5,249,706 | +0.16(+0.42%) |
Feb 28, 2012 | 37.48 | 37.73 | 37.42 | 37.71 | 3,755,902 | +0.23(+0.61%) |
Feb 27, 2012 | 37.29 | 37.65 | 37.17 | 37.49 | 3,064,615 | +0.01(+0.03%) |
Feb 24, 2012 | 37.62 | 37.65 | 37.34 | 37.47 | 4,203,647 | -0.17(-0.44%) |
Feb 23, 2012 | 37.65 | 37.70 | 37.29 | 37.64 | 5,239,611 | -0.04(-0.11%) |
Feb 22, 2012 | 37.35 | 37.73 | 37.22 | 37.68 | 7,421,392 | +0.23(+0.61%) |
Feb 21, 2012 | 37.43 | 37.68 | 37.33 | 37.45 | 5,758,776 | +0.14(+0.38%) |
Feb 17, 2012 | 37.12 | 37.44 | 37.01 | 37.31 | 9,645,112 | +0.30(+0.80%) |
Feb 16, 2012 | 36.40 | 37.09 | 36.38 | 37.01 | 5,243,848 | +0.58(+1.58%) |
Feb 15, 2012 | 36.71 | 36.85 | 36.23 | 36.43 | 7,166,969 | -0.15(-0.41%) |
Feb 14, 2012 | 36.84 | 36.85 | 36.18 | 36.58 | 10,017,804 | -0.34(-0.93%) |
Feb 13, 2012 | 37.18 | 37.20 | 36.86 | 36.92 | 5,681,963 | -0.09(-0.25%) |
Feb 10, 2012 | 36.88 | 37.30 | 36.76 | 37.02 | 6,605,553 | -0.10(-0.26%) |
Feb 09, 2012 | 36.90 | 37.20 | 36.85 | 37.11 | 11,234,871 | +0.27(+0.73%) |
Feb 08, 2012 | 37.45 | 37.57 | 36.69 | 36.84 | 10,993,215 | -0.23(-0.63%) |
Feb 07, 2012 | 37.10 | 37.62 | 36.87 | 37.08 | 22,408,116 | +0.95(+2.63%) |
Feb 06, 2012 | 36.39 | 36.63 | 36.06 | 36.13 | 9,797,144 | -0.37(-1.02%) |
Feb 03, 2012 | 36.88 | 37.02 | 36.48 | 36.50 | 6,889,372 | +0.03(+0.09%) |
Feb 02, 2012 | 36.58 | 36.73 | 36.30 | 36.47 | 6,069,751 | -0.23(-0.62%) |
Feb 01, 2012 | 36.45 | 36.83 | 36.27 | 36.70 | 5,127,759 | +0.49(+1.34%) |
Jan 31, 2012 | 36.47 | 36.71 | 36.04 | 36.21 | 6,067,331 | -0.20(-0.55%) |
Jan 30, 2012 | 35.72 | 36.50 | 35.47 | 36.41 | 5,813,212 | +0.47(+1.32%) |
Jan 27, 2012 | 35.68 | 36.03 | 35.62 | 35.94 | 6,758,644 | +0.21(+0.59%) |
Jan 26, 2012 | 35.96 | 36.02 | 35.55 | 35.72 | 3,546,994 | -0.10(-0.27%) |
Jan 25, 2012 | 35.54 | 35.93 | 35.49 | 35.82 | 4,368,336 | +0.22(+0.61%) |
Jan 24, 2012 | 35.44 | 35.66 | 35.02 | 35.60 | 5,777,418 | +0.00(+0.00%) |
Jan 23, 2012 | 35.74 | 35.79 | 35.28 | 35.60 | 4,837,379 | -0.12(-0.34%) |
Jan 20, 2012 | 35.94 | 36.27 | 35.67 | 35.72 | 7,125,706 | +0.01(+0.02%) |
Jan 19, 2012 | 35.85 | 36.01 | 35.55 | 35.72 | 6,298,752 | -0.11(-0.30%) |
Jan 18, 2012 | 35.35 | 36.02 | 35.34 | 35.83 | 6,597,070 | +0.44(+1.24%) |
Jan 17, 2012 | 35.37 | 35.74 | 35.22 | 35.39 | 5,269,465 | +0.38(+1.08%) |
Jan 13, 2012 | 34.69 | 35.06 | 34.65 | 35.01 | 6,380,585 | +0.21(+0.61%) |
Jan 12, 2012 | 34.92 | 35.19 | 34.69 | 34.80 | 6,028,276 | -0.03(-0.10%) |
Jan 11, 2012 | 34.17 | 35.24 | 34.17 | 34.83 | 10,721,666 | +0.69(+2.04%) |
Jan 10, 2012 | 34.20 | 34.40 | 33.90 | 34.14 | 6,097,377 | +0.21(+0.62%) |
Jan 09, 2012 | 34.03 | 34.08 | 33.76 | 33.93 | 4,654,917 | -0.13(-0.38%) |
Jan 06, 2012 | 33.76 | 34.13 | 33.69 | 34.06 | 4,752,318 | +0.24(+0.72%) |
Jan 05, 2012 | 33.51 | 33.86 | 33.23 | 33.81 | 6,391,960 | +0.26(+0.76%) |
Jan 04, 2012 | 33.27 | 33.86 | 33.27 | 33.56 | 6,333,233 | -0.02(-0.07%) |
Dec 30, 2011 | 33.77 | 33.90 | 33.58 | 33.58 | 2,190,320 | -0.32(-0.96%) |
Dec 29, 2011 | 33.64 | 34.02 | 33.64 | 33.90 | 3,046,866 | +0.34(+1.02%) |
Dec 28, 2011 | 33.76 | 33.80 | 33.40 | 33.56 | 3,173,053 | -0.18(-0.54%) |
Dec 27, 2011 | 33.59 | 33.85 | 33.45 | 33.74 | 3,802,741 | +0.15(+0.46%) |
Dec 23, 2011 | 33.32 | 33.59 | 33.29 | 33.59 | 3,374,977 | +0.34(+1.01%) |
Dec 21, 2011 | 33.28 | 33.40 | 33.01 | 33.26 | 7,443,037 | +0.06(+0.19%) |
Dec 20, 2011 | 33.07 | 33.35 | 32.95 | 33.19 | 7,000,669 | +0.42(+1.27%) |
Dec 19, 2011 | 32.85 | 33.09 | 32.69 | 32.78 | 4,375,215 | -0.06(-0.17%) |
Dec 16, 2011 | 32.99 | 33.09 | 32.71 | 32.83 | 7,662,297 | +0.11(+0.35%) |
Dec 15, 2011 | 32.91 | 33.04 | 32.53 | 32.72 | 5,379,546 | +0.07(+0.23%) |
Dec 14, 2011 | 33.12 | 33.38 | 32.49 | 32.65 | 8,241,611 | -0.52(-1.56%) |
Dec 13, 2011 | 33.57 | 33.67 | 33.09 | 33.16 | 7,314,340 | -0.39(-1.15%) |
Dec 12, 2011 | 32.77 | 33.60 | 32.57 | 33.55 | 9,120,174 | +0.57(+1.73%) |
Dec 09, 2011 | 33.07 | 33.32 | 32.86 | 32.98 | 7,296,588 | +0.27(+0.82%) |
Dec 08, 2011 | 32.91 | 33.55 | 32.66 | 32.71 | 8,126,378 | -0.30(-0.90%) |
Dec 07, 2011 | 32.70 | 33.07 | 32.46 | 33.01 | 8,245,177 | +0.39(+1.19%) |
Dec 06, 2011 | 32.46 | 32.71 | 32.10 | 32.62 | 5,373,820 | +0.14(+0.42%) |
Dec 05, 2011 | 32.35 | 32.57 | 32.21 | 32.49 | 5,760,889 | +0.48(+1.49%) |
Dec 02, 2011 | 32.23 | 32.37 | 31.92 | 32.01 | 5,186,416 | -0.02(-0.07%) |