Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 37.89 | 38.55 | 37.23 | 38.27 | 7,981,861 | -0.74(-1.91%) |
Sep 27, 2012 | 38.66 | 39.30 | 38.51 | 39.01 | 5,971,054 | +0.63(+1.64%) |
Sep 26, 2012 | 38.54 | 38.68 | 38.06 | 38.39 | 4,389,299 | -0.10(-0.27%) |
Sep 25, 2012 | 39.61 | 39.74 | 38.49 | 38.49 | 5,558,527 | -0.88(-2.23%) |
Sep 24, 2012 | 39.20 | 39.46 | 39.08 | 39.37 | 3,101,515 | -0.16(-0.41%) |
Sep 21, 2012 | 39.76 | 39.93 | 39.51 | 39.53 | 6,434,171 | +0.19(+0.48%) |
Sep 20, 2012 | 39.12 | 39.34 | 38.88 | 39.34 | 4,946,304 | +0.21(+0.53%) |
Sep 19, 2012 | 38.44 | 39.25 | 38.44 | 39.13 | 5,342,662 | +0.59(+1.53%) |
Sep 18, 2012 | 38.39 | 38.58 | 38.27 | 38.54 | 4,960,895 | +0.16(+0.41%) |
Sep 17, 2012 | 38.42 | 38.54 | 38.22 | 38.39 | 8,130,462 | -0.01(-0.03%) |
Sep 14, 2012 | 38.89 | 39.05 | 38.26 | 38.40 | 7,860,922 | -0.38(-0.97%) |
Sep 13, 2012 | 38.56 | 38.92 | 38.11 | 38.77 | 3,946,710 | +0.24(+0.63%) |
Sep 12, 2012 | 38.61 | 38.78 | 37.94 | 38.53 | 6,830,309 | -0.03(-0.09%) |
Sep 11, 2012 | 38.47 | 39.21 | 38.33 | 38.56 | 8,210,307 | +0.42(+1.09%) |
Sep 10, 2012 | 37.94 | 38.45 | 37.89 | 38.15 | 6,716,860 | +0.22(+0.58%) |
Sep 07, 2012 | 37.11 | 37.93 | 37.01 | 37.93 | 6,734,876 | +0.96(+2.61%) |
Sep 06, 2012 | 36.79 | 37.53 | 36.71 | 36.97 | 6,753,410 | +0.43(+1.17%) |
Sep 05, 2012 | 36.30 | 36.71 | 36.23 | 36.54 | 4,351,128 | +0.21(+0.57%) |
Sep 04, 2012 | 36.62 | 36.74 | 36.20 | 36.33 | 4,433,699 | -0.43(-1.16%) |
Aug 31, 2012 | 36.85 | 36.92 | 36.49 | 36.76 | 4,211,886 | +0.21(+0.57%) |
Aug 30, 2012 | 36.75 | 36.91 | 36.52 | 36.55 | 3,372,060 | -0.31(-0.85%) |
Aug 29, 2012 | 36.78 | 37.13 | 36.77 | 36.86 | 3,097,213 | -0.01(-0.03%) |
Aug 27, 2012 | 37.05 | 37.23 | 36.60 | 36.87 | 5,706,316 | -0.06(-0.17%) |
Aug 24, 2012 | 37.05 | 37.06 | 36.29 | 36.94 | 7,151,381 | -0.37(-0.99%) |
Aug 23, 2012 | 37.64 | 37.72 | 37.09 | 37.31 | 4,983,117 | -0.36(-0.95%) |
Aug 22, 2012 | 37.73 | 37.96 | 37.61 | 37.66 | 4,335,011 | -0.18(-0.47%) |
Aug 21, 2012 | 37.54 | 37.97 | 37.54 | 37.84 | 7,023,852 | +0.24(+0.64%) |
Aug 20, 2012 | 38.21 | 38.27 | 37.56 | 37.60 | 4,966,873 | -0.53(-1.39%) |
Aug 17, 2012 | 38.31 | 38.52 | 38.06 | 38.13 | 6,241,045 | -0.02(-0.05%) |
Aug 16, 2012 | 38.22 | 38.50 | 37.96 | 38.15 | 4,999,852 | +0.13(+0.35%) |
Aug 15, 2012 | 38.24 | 38.29 | 37.83 | 38.02 | 7,204,837 | -0.20(-0.53%) |
Aug 14, 2012 | 38.72 | 38.78 | 37.76 | 38.22 | 9,234,953 | -0.42(-1.08%) |
Aug 13, 2012 | 38.53 | 38.70 | 38.43 | 38.63 | 3,368,884 | +0.08(+0.21%) |
Aug 10, 2012 | 38.32 | 38.56 | 38.22 | 38.55 | 2,780,074 | +0.13(+0.33%) |
Aug 09, 2012 | 38.43 | 38.61 | 38.33 | 38.43 | 4,323,607 | +0.02(+0.05%) |
Aug 08, 2012 | 38.30 | 38.56 | 38.07 | 38.41 | 5,553,368 | -0.31(-0.79%) |
Aug 07, 2012 | 39.04 | 39.33 | 38.71 | 38.72 | 4,829,124 | -0.12(-0.31%) |
Aug 06, 2012 | 38.97 | 39.23 | 38.80 | 38.84 | 4,145,166 | -0.12(-0.31%) |
Aug 03, 2012 | 38.59 | 39.61 | 38.37 | 38.96 | 8,177,734 | +1.08(+2.85%) |
Aug 02, 2012 | 37.12 | 37.91 | 37.01 | 37.88 | 7,124,475 | +0.63(+1.70%) |
Aug 01, 2012 | 37.60 | 37.73 | 37.19 | 37.24 | 6,564,259 | -0.16(-0.43%) |
Jul 31, 2012 | 38.21 | 38.21 | 37.35 | 37.41 | 9,644,457 | -0.90(-2.35%) |
Jul 30, 2012 | 38.52 | 38.65 | 38.10 | 38.31 | 5,612,522 | -0.19(-0.49%) |
Jul 27, 2012 | 37.58 | 38.64 | 37.52 | 38.50 | 7,200,801 | +0.93(+2.49%) |
Jul 26, 2012 | 37.12 | 37.77 | 37.12 | 37.56 | 6,558,358 | +0.92(+2.52%) |
Jul 25, 2012 | 36.26 | 36.91 | 36.26 | 36.64 | 5,782,964 | +0.43(+1.20%) |
Jul 24, 2012 | 36.55 | 36.55 | 35.92 | 36.21 | 5,535,337 | -0.21(-0.57%) |
Jul 23, 2012 | 36.78 | 37.01 | 36.38 | 36.41 | 8,583,295 | -1.06(-2.82%) |
Jul 20, 2012 | 37.76 | 37.81 | 36.75 | 37.47 | 15,859,754 | -0.52(-1.38%) |
Jul 19, 2012 | 36.59 | 38.94 | 36.59 | 37.99 | 21,721,350 | +0.18(+0.47%) |
Jul 18, 2012 | 37.18 | 37.97 | 36.97 | 37.81 | 11,746,379 | +0.66(+1.77%) |
Jul 17, 2012 | 37.08 | 37.90 | 36.82 | 37.16 | 9,477,922 | +0.21(+0.58%) |
Jul 16, 2012 | 37.15 | 37.41 | 36.83 | 36.94 | 6,567,611 | -0.39(-1.05%) |
Jul 13, 2012 | 36.41 | 37.41 | 36.23 | 37.34 | 7,982,585 | +0.91(+2.50%) |
Jul 12, 2012 | 35.46 | 36.58 | 35.22 | 36.42 | 13,619,194 | +0.69(+1.92%) |
Jul 11, 2012 | 36.33 | 36.42 | 35.63 | 35.74 | 10,064,979 | -0.47(-1.30%) |
Jul 10, 2012 | 36.73 | 36.94 | 36.07 | 36.21 | 7,727,784 | -0.24(-0.66%) |
Jul 09, 2012 | 37.33 | 37.33 | 36.29 | 36.45 | 8,620,571 | -0.83(-2.23%) |
Jul 06, 2012 | 37.04 | 37.60 | 36.83 | 37.28 | 6,912,589 | +0.10(+0.26%) |
Jul 05, 2012 | 36.18 | 37.43 | 36.18 | 37.18 | 8,096,143 | +0.90(+2.47%) |
Jul 03, 2012 | 36.48 | 36.57 | 35.65 | 36.29 | 6,202,115 | -0.44(-1.19%) |
Jul 02, 2012 | 36.91 | 37.16 | 36.37 | 36.73 | 5,574,727 | -0.27(-0.73%) |
Jun 29, 2012 | 36.37 | 37.04 | 35.35 | 37.00 | 15,250,582 | +0.30(+0.83%) |
Jun 28, 2012 | 36.78 | 36.95 | 36.08 | 36.69 | 7,327,447 | -0.42(-1.14%) |
Jun 27, 2012 | 37.51 | 37.69 | 36.84 | 37.12 | 4,588,900 | -0.48(-1.27%) |
Jun 26, 2012 | 37.63 | 37.80 | 37.32 | 37.59 | 4,219,440 | +0.09(+0.25%) |
Jun 25, 2012 | 37.49 | 37.68 | 37.13 | 37.50 | 5,099,024 | -0.47(-1.23%) |
Jun 22, 2012 | 37.96 | 38.33 | 37.71 | 37.97 | 6,194,283 | +0.63(+1.69%) |
Jun 21, 2012 | 38.18 | 38.22 | 37.29 | 37.33 | 5,221,291 | -0.70(-1.84%) |
Jun 20, 2012 | 38.65 | 38.82 | 37.53 | 38.03 | 8,262,608 | -0.59(-1.52%) |
Jun 19, 2012 | 38.02 | 38.75 | 37.83 | 38.62 | 8,620,925 | +0.83(+2.20%) |
Jun 18, 2012 | 37.12 | 37.87 | 37.06 | 37.79 | 5,497,085 | +0.47(+1.25%) |
Jun 15, 2012 | 37.29 | 37.38 | 36.95 | 37.32 | 6,004,240 | +0.33(+0.88%) |
Jun 14, 2012 | 36.23 | 37.18 | 36.19 | 37.00 | 6,835,713 | +0.90(+2.48%) |
Jun 13, 2012 | 36.48 | 36.97 | 35.89 | 36.10 | 5,837,461 | -0.37(-1.01%) |
Jun 12, 2012 | 36.43 | 36.83 | 36.22 | 36.47 | 7,689,665 | +0.03(+0.08%) |
Jun 11, 2012 | 37.48 | 37.52 | 36.41 | 36.44 | 9,697,622 | -0.65(-1.77%) |
Jun 08, 2012 | 37.27 | 37.27 | 35.82 | 37.09 | 19,960,380 | -1.25(-3.26%) |
Jun 07, 2012 | 38.93 | 39.36 | 38.24 | 38.34 | 5,894,316 | +0.02(+0.04%) |
Jun 06, 2012 | 37.42 | 38.88 | 37.37 | 38.33 | 10,136,670 | +1.34(+3.63%) |
Jun 05, 2012 | 36.66 | 37.16 | 36.60 | 36.98 | 5,483,212 | +0.10(+0.26%) |
Jun 04, 2012 | 36.59 | 36.96 | 36.05 | 36.89 | 11,209,473 | -0.27(-0.73%) |
Jun 01, 2012 | 38.90 | 39.30 | 36.96 | 37.16 | 23,279,262 | -3.25(-8.04%) |
May 31, 2012 | 40.39 | 40.75 | 39.95 | 40.41 | 5,569,057 | +0.01(+0.03%) |
May 30, 2012 | 40.71 | 40.73 | 40.29 | 40.39 | 4,840,566 | -0.66(-1.61%) |
May 29, 2012 | 40.64 | 41.28 | 40.62 | 41.06 | 4,381,710 | +0.63(+1.55%) |
May 25, 2012 | 40.21 | 40.72 | 40.21 | 40.43 | 3,332,934 | -0.05(-0.13%) |
May 24, 2012 | 40.79 | 40.98 | 39.92 | 40.48 | 7,557,436 | -0.11(-0.28%) |
May 23, 2012 | 40.12 | 40.69 | 39.89 | 40.60 | 4,635,168 | +0.12(+0.30%) |
May 22, 2012 | 39.95 | 41.00 | 39.78 | 40.48 | 7,707,153 | +0.79(+1.98%) |
May 21, 2012 | 38.86 | 39.72 | 38.62 | 39.69 | 5,038,928 | +0.96(+2.49%) |
May 18, 2012 | 39.10 | 39.26 | 38.61 | 38.72 | 8,178,693 | -0.34(-0.87%) |
May 17, 2012 | 40.23 | 40.31 | 39.00 | 39.06 | 7,521,401 | -1.22(-3.02%) |
May 16, 2012 | 40.12 | 40.56 | 40.10 | 40.28 | 4,689,154 | +0.22(+0.54%) |
May 15, 2012 | 40.08 | 40.82 | 40.00 | 40.06 | 5,817,558 | -0.03(-0.07%) |
May 14, 2012 | 40.83 | 40.99 | 40.03 | 40.09 | 5,928,273 | -1.09(-2.64%) |
May 11, 2012 | 40.83 | 41.56 | 40.81 | 41.18 | 4,432,151 | +0.20(+0.48%) |
May 10, 2012 | 40.75 | 41.26 | 40.64 | 40.98 | 4,823,397 | +0.53(+1.31%) |
May 09, 2012 | 40.77 | 40.83 | 40.34 | 40.45 | 6,674,771 | -0.79(-1.91%) |
May 08, 2012 | 41.31 | 41.38 | 40.66 | 41.24 | 7,118,615 | -0.33(-0.79%) |
May 07, 2012 | 40.84 | 41.74 | 40.68 | 41.57 | 5,845,300 | +0.71(+1.73%) |
May 04, 2012 | 41.18 | 41.31 | 40.65 | 40.86 | 5,159,458 | -0.49(-1.18%) |
May 03, 2012 | 42.50 | 42.55 | 41.05 | 41.35 | 9,975,012 | -0.97(-2.29%) |
May 02, 2012 | 42.10 | 42.54 | 42.00 | 42.32 | 4,315,999 | +0.08(+0.19%) |
May 01, 2012 | 41.93 | 42.69 | 41.85 | 42.24 | 4,039,621 | +0.47(+1.13%) |
Apr 30, 2012 | 41.99 | 42.08 | 41.60 | 41.77 | 3,575,792 | -0.34(-0.80%) |
Apr 27, 2012 | 41.89 | 42.23 | 41.57 | 42.11 | 3,837,365 | +0.25(+0.59%) |
Apr 26, 2012 | 41.80 | 42.09 | 41.55 | 41.86 | 4,884,641 | +0.08(+0.19%) |
Apr 25, 2012 | 41.74 | 41.95 | 41.44 | 41.78 | 7,333,604 | +0.29(+0.71%) |
Apr 24, 2012 | 42.20 | 42.41 | 41.39 | 41.49 | 7,650,408 | -0.88(-2.09%) |
Apr 23, 2012 | 42.23 | 42.40 | 41.81 | 42.37 | 7,177,412 | -0.09(-0.20%) |
Apr 20, 2012 | 41.48 | 42.75 | 41.23 | 42.46 | 14,033,518 | +1.45(+3.53%) |
Apr 19, 2012 | 41.03 | 41.77 | 40.76 | 41.01 | 13,824,925 | -0.88(-2.10%) |
Apr 18, 2012 | 41.76 | 42.08 | 41.70 | 41.89 | 9,130,571 | -0.14(-0.34%) |
Apr 17, 2012 | 42.17 | 42.30 | 41.57 | 42.03 | 7,707,308 | +0.54(+1.30%) |
Apr 16, 2012 | 41.98 | 42.08 | 41.16 | 41.49 | 9,736,071 | -0.35(-0.84%) |
Apr 13, 2012 | 40.65 | 42.32 | 40.61 | 41.84 | 10,696,104 | +1.14(+2.81%) |
Apr 12, 2012 | 40.34 | 40.76 | 40.12 | 40.70 | 4,009,627 | +0.44(+1.08%) |
Apr 11, 2012 | 39.50 | 40.48 | 39.42 | 40.26 | 6,289,668 | +1.10(+2.81%) |
Apr 10, 2012 | 39.89 | 40.12 | 39.13 | 39.16 | 5,599,171 | -0.87(-2.17%) |
Apr 09, 2012 | 39.84 | 40.16 | 39.84 | 40.03 | 3,204,842 | -0.39(-0.96%) |
Apr 05, 2012 | 40.03 | 40.44 | 39.90 | 40.42 | 4,016,286 | +0.35(+0.88%) |
Apr 04, 2012 | 40.14 | 40.36 | 39.92 | 40.07 | 4,010,554 | -0.37(-0.92%) |
Apr 03, 2012 | 40.05 | 40.62 | 39.99 | 40.44 | 7,167,882 | +0.41(+1.01%) |
Apr 02, 2012 | 40.66 | 40.67 | 39.97 | 40.03 | 7,363,914 | -0.67(-1.66%) |
Mar 30, 2012 | 40.49 | 40.84 | 40.25 | 40.71 | 6,148,381 | +0.51(+1.27%) |
Mar 29, 2012 | 40.03 | 40.27 | 39.87 | 40.20 | 3,473,161 | -0.06(-0.16%) |
Mar 28, 2012 | 40.39 | 40.62 | 40.06 | 40.26 | 5,426,591 | -0.13(-0.31%) |
Mar 27, 2012 | 40.95 | 41.06 | 40.36 | 40.39 | 6,438,620 | -0.47(-1.15%) |
Mar 26, 2012 | 40.48 | 40.87 | 40.43 | 40.86 | 4,126,349 | +0.46(+1.13%) |
Mar 23, 2012 | 40.50 | 40.50 | 39.81 | 40.40 | 4,783,933 | -0.05(-0.11%) |
Mar 22, 2012 | 39.91 | 40.67 | 39.91 | 40.44 | 6,159,589 | +0.46(+1.14%) |
Mar 21, 2012 | 40.07 | 40.15 | 39.82 | 39.99 | 3,829,339 | -0.17(-0.41%) |
Mar 20, 2012 | 39.33 | 40.27 | 39.33 | 40.15 | 6,587,316 | +0.66(+1.67%) |
Mar 19, 2012 | 39.19 | 39.51 | 38.89 | 39.49 | 3,566,205 | +0.38(+0.97%) |
Mar 16, 2012 | 39.27 | 39.43 | 38.95 | 39.12 | 4,553,602 | -0.13(-0.32%) |
Mar 15, 2012 | 39.48 | 39.48 | 38.91 | 39.24 | 3,503,635 | -0.01(-0.03%) |
Mar 14, 2012 | 39.35 | 39.66 | 39.00 | 39.25 | 5,978,371 | +0.01(+0.01%) |
Mar 13, 2012 | 38.56 | 39.29 | 38.49 | 39.25 | 5,044,213 | +0.97(+2.54%) |
Mar 12, 2012 | 38.65 | 38.80 | 38.21 | 38.28 | 3,341,686 | -0.27(-0.71%) |
Mar 09, 2012 | 38.64 | 38.65 | 38.36 | 38.55 | 3,653,094 | +0.24(+0.63%) |
Mar 08, 2012 | 37.73 | 38.46 | 37.64 | 38.31 | 6,234,939 | +0.27(+0.72%) |
Mar 07, 2012 | 37.46 | 38.11 | 37.37 | 38.04 | 5,177,178 | +0.59(+1.57%) |
Mar 06, 2012 | 37.57 | 37.82 | 37.22 | 37.45 | 5,528,016 | -0.50(-1.33%) |
Mar 05, 2012 | 37.89 | 38.10 | 37.75 | 37.95 | 2,908,541 | +0.07(+0.18%) |
Mar 02, 2012 | 37.82 | 37.98 | 37.72 | 37.88 | 3,635,022 | +0.01(+0.03%) |
Mar 01, 2012 | 37.88 | 38.12 | 37.75 | 37.87 | 4,461,079 | -0.01(-0.03%) |
Feb 29, 2012 | 37.74 | 38.06 | 37.52 | 37.88 | 5,248,581 | +0.16(+0.42%) |
Feb 28, 2012 | 37.49 | 37.74 | 37.43 | 37.72 | 3,755,098 | +0.23(+0.61%) |
Feb 27, 2012 | 37.30 | 37.66 | 37.18 | 37.49 | 3,063,958 | +0.01(+0.03%) |
Feb 24, 2012 | 37.63 | 37.66 | 37.35 | 37.48 | 4,202,746 | -0.17(-0.44%) |
Feb 23, 2012 | 37.65 | 37.70 | 37.30 | 37.65 | 5,238,488 | -0.04(-0.11%) |
Feb 22, 2012 | 37.36 | 37.74 | 37.23 | 37.69 | 7,419,803 | +0.23(+0.61%) |
Feb 21, 2012 | 37.44 | 37.69 | 37.34 | 37.46 | 5,757,542 | +0.14(+0.38%) |
Feb 17, 2012 | 37.13 | 37.45 | 37.02 | 37.32 | 9,643,046 | +0.30(+0.80%) |
Feb 16, 2012 | 36.41 | 37.10 | 36.39 | 37.02 | 5,242,725 | +0.58(+1.59%) |
Feb 15, 2012 | 36.72 | 36.86 | 36.24 | 36.44 | 7,165,434 | -0.15(-0.41%) |
Feb 14, 2012 | 36.85 | 36.86 | 36.19 | 36.59 | 10,015,658 | -0.34(-0.93%) |
Feb 13, 2012 | 37.18 | 37.21 | 36.86 | 36.93 | 5,680,746 | -0.09(-0.25%) |
Feb 10, 2012 | 36.89 | 37.30 | 36.77 | 37.02 | 6,604,138 | -0.10(-0.26%) |
Feb 09, 2012 | 36.91 | 37.21 | 36.86 | 37.12 | 11,232,464 | +0.27(+0.73%) |
Feb 08, 2012 | 37.45 | 37.57 | 36.70 | 36.85 | 10,990,860 | -0.23(-0.63%) |
Feb 07, 2012 | 37.11 | 37.62 | 36.88 | 37.09 | 22,403,318 | +0.95(+2.63%) |
Feb 06, 2012 | 36.40 | 36.64 | 36.06 | 36.14 | 9,795,046 | -0.37(-1.02%) |
Feb 03, 2012 | 36.89 | 37.03 | 36.49 | 36.51 | 6,887,897 | +0.03(+0.09%) |
Feb 02, 2012 | 36.59 | 36.74 | 36.30 | 36.48 | 6,068,451 | -0.23(-0.62%) |
Feb 01, 2012 | 36.46 | 36.84 | 36.27 | 36.70 | 5,126,661 | +0.49(+1.34%) |
Jan 31, 2012 | 36.48 | 36.72 | 36.05 | 36.22 | 6,066,031 | -0.20(-0.55%) |
Jan 30, 2012 | 35.73 | 36.50 | 35.47 | 36.42 | 5,811,967 | +0.47(+1.32%) |
Jan 27, 2012 | 35.69 | 36.03 | 35.63 | 35.94 | 6,757,197 | +0.21(+0.59%) |
Jan 26, 2012 | 35.97 | 36.03 | 35.56 | 35.73 | 3,546,234 | -0.10(-0.27%) |
Jan 25, 2012 | 35.54 | 35.94 | 35.50 | 35.83 | 4,367,400 | +0.22(+0.61%) |
Jan 24, 2012 | 35.45 | 35.66 | 35.03 | 35.61 | 5,776,180 | +0.00(+0.00%) |
Jan 23, 2012 | 35.75 | 35.80 | 35.29 | 35.61 | 4,836,343 | -0.12(-0.34%) |
Jan 20, 2012 | 35.94 | 36.28 | 35.68 | 35.73 | 7,124,180 | +0.01(+0.02%) |
Jan 19, 2012 | 35.86 | 36.02 | 35.55 | 35.73 | 6,297,402 | -0.11(-0.30%) |
Jan 18, 2012 | 35.36 | 36.03 | 35.34 | 35.83 | 6,595,657 | +0.44(+1.24%) |
Jan 17, 2012 | 35.38 | 35.74 | 35.23 | 35.39 | 5,268,337 | +0.38(+1.08%) |
Jan 13, 2012 | 34.70 | 35.07 | 34.66 | 35.02 | 6,379,219 | +0.21(+0.61%) |
Jan 12, 2012 | 34.93 | 35.20 | 34.70 | 34.81 | 6,026,985 | -0.03(-0.10%) |
Jan 11, 2012 | 34.18 | 35.25 | 34.18 | 34.84 | 10,719,370 | +0.69(+2.04%) |
Jan 10, 2012 | 34.21 | 34.41 | 33.91 | 34.14 | 6,096,070 | +0.21(+0.62%) |
Jan 09, 2012 | 34.04 | 34.09 | 33.76 | 33.93 | 4,653,920 | -0.13(-0.38%) |
Jan 06, 2012 | 33.77 | 34.14 | 33.70 | 34.06 | 4,751,300 | +0.24(+0.72%) |
Jan 05, 2012 | 33.51 | 33.87 | 33.24 | 33.82 | 6,390,591 | +0.26(+0.76%) |
Jan 04, 2012 | 33.28 | 33.87 | 33.28 | 33.56 | 6,331,876 | -0.02(-0.07%) |
Dec 30, 2011 | 33.77 | 33.91 | 33.59 | 33.59 | 2,189,850 | -0.32(-0.96%) |
Dec 29, 2011 | 33.65 | 34.03 | 33.64 | 33.91 | 3,046,213 | +0.34(+1.02%) |
Dec 28, 2011 | 33.77 | 33.81 | 33.41 | 33.57 | 3,172,373 | -0.18(-0.54%) |
Dec 27, 2011 | 33.59 | 33.85 | 33.46 | 33.75 | 3,801,926 | +0.15(+0.46%) |
Dec 23, 2011 | 33.33 | 33.60 | 33.30 | 33.60 | 3,374,254 | +0.34(+1.01%) |
Dec 21, 2011 | 33.29 | 33.41 | 33.01 | 33.26 | 7,441,442 | +0.06(+0.19%) |
Dec 20, 2011 | 33.07 | 33.36 | 32.96 | 33.20 | 6,999,169 | +0.42(+1.27%) |
Dec 19, 2011 | 32.85 | 33.10 | 32.70 | 32.78 | 4,374,277 | -0.06(-0.17%) |
Dec 16, 2011 | 33.00 | 33.10 | 32.72 | 32.84 | 7,660,655 | +0.11(+0.35%) |
Dec 15, 2011 | 32.92 | 33.05 | 32.53 | 32.73 | 5,378,393 | +0.07(+0.23%) |
Dec 14, 2011 | 33.13 | 33.39 | 32.49 | 32.65 | 8,239,846 | -0.52(-1.56%) |
Dec 13, 2011 | 33.58 | 33.68 | 33.10 | 33.17 | 7,312,773 | -0.39(-1.15%) |
Dec 12, 2011 | 32.78 | 33.61 | 32.57 | 33.56 | 9,118,219 | +0.57(+1.73%) |
Dec 09, 2011 | 33.07 | 33.33 | 32.86 | 32.99 | 7,295,025 | +0.27(+0.82%) |
Dec 08, 2011 | 32.92 | 33.55 | 32.66 | 32.72 | 8,124,636 | -0.30(-0.90%) |
Dec 07, 2011 | 32.71 | 33.07 | 32.47 | 33.02 | 8,243,410 | +0.39(+1.19%) |
Dec 06, 2011 | 32.47 | 32.72 | 32.11 | 32.63 | 5,372,669 | +0.14(+0.42%) |
Dec 05, 2011 | 32.36 | 32.58 | 32.22 | 32.49 | 5,759,655 | +0.48(+1.49%) |
Dec 02, 2011 | 32.23 | 32.37 | 31.92 | 32.02 | 5,185,304 | -0.02(-0.07%) |
Dec 01, 2011 | 31.93 | 32.18 | 31.81 | 32.04 | 5,968,717 | +0.14(+0.45%) |
Nov 30, 2011 | 31.91 | 32.16 | 31.66 | 31.90 | 6,729,464 | +0.65(+2.10%) |
Nov 29, 2011 | 31.07 | 31.32 | 31.05 | 31.24 | 4,268,904 | +0.20(+0.64%) |
Nov 28, 2011 | 30.64 | 31.16 | 30.54 | 31.04 | 5,621,431 | +1.04(+3.45%) |
Nov 25, 2011 | 30.29 | 30.36 | 29.90 | 30.01 | 3,855,119 | -0.26(-0.86%) |
Nov 23, 2011 | 30.79 | 30.87 | 30.24 | 30.27 | 4,751,408 | -0.76(-2.44%) |
Nov 22, 2011 | 30.52 | 31.49 | 30.37 | 31.03 | 7,852,231 | +0.58(+1.91%) |
Nov 21, 2011 | 30.26 | 30.59 | 29.98 | 30.45 | 4,252,884 | -0.20(-0.65%) |
Nov 18, 2011 | 30.70 | 30.78 | 30.41 | 30.64 | 5,522,325 | +0.04(+0.13%) |
Nov 17, 2011 | 30.88 | 31.13 | 30.23 | 30.60 | 4,794,397 | -0.41(-1.32%) |
Nov 16, 2011 | 31.30 | 31.54 | 30.97 | 31.01 | 4,544,470 | -0.52(-1.66%) |
Nov 15, 2011 | 31.46 | 31.67 | 31.20 | 31.54 | 3,246,303 | +0.07(+0.22%) |
Nov 14, 2011 | 31.62 | 31.76 | 31.42 | 31.47 | 3,357,984 | -0.30(-0.93%) |
Nov 11, 2011 | 31.42 | 31.85 | 31.26 | 31.77 | 4,285,946 | +0.61(+1.95%) |
Nov 10, 2011 | 31.45 | 31.45 | 30.90 | 31.16 | 5,794,886 | -0.04(-0.13%) |
Nov 09, 2011 | 30.98 | 31.65 | 30.91 | 31.20 | 11,104,832 | -0.47(-1.47%) |
Nov 08, 2011 | 31.22 | 31.75 | 30.97 | 31.66 | 7,032,263 | +0.57(+1.83%) |
Nov 07, 2011 | 30.82 | 31.16 | 30.60 | 31.09 | 6,182,411 | +0.37(+1.20%) |
Nov 04, 2011 | 30.75 | 31.06 | 30.37 | 30.72 | 6,949,568 | -0.03(-0.11%) |
Nov 03, 2011 | 30.52 | 30.80 | 30.17 | 30.76 | 5,456,243 | +0.51(+1.67%) |
Nov 02, 2011 | 30.22 | 30.37 | 29.92 | 30.25 | 5,828,962 | +0.30(+1.01%) |
Nov 01, 2011 | 29.89 | 30.31 | 29.69 | 29.95 | 7,259,784 | -0.54(-1.77%) |
Oct 31, 2011 | 30.60 | 31.03 | 30.49 | 30.49 | 4,455,413 | -0.32(-1.05%) |
Oct 28, 2011 | 30.92 | 31.16 | 30.35 | 30.82 | 5,758,212 | -0.14(-0.46%) |
Oct 27, 2011 | 30.92 | 31.24 | 30.58 | 30.96 | 6,217,527 | +0.76(+2.53%) |
Oct 26, 2011 | 30.42 | 30.66 | 29.56 | 30.19 | 6,084,392 | +0.12(+0.40%) |
Oct 25, 2011 | 30.26 | 30.69 | 29.97 | 30.08 | 4,215,565 | -0.36(-1.18%) |
Oct 24, 2011 | 30.58 | 30.63 | 30.26 | 30.43 | 5,480,763 | -0.15(-0.50%) |
Oct 21, 2011 | 30.20 | 30.68 | 30.08 | 30.59 | 7,612,056 | +0.90(+3.03%) |
Oct 20, 2011 | 29.44 | 29.86 | 29.16 | 29.69 | 6,704,147 | +0.31(+1.05%) |
Oct 19, 2011 | 29.77 | 29.88 | 29.20 | 29.38 | 5,779,536 | -0.38(-1.26%) |
Oct 18, 2011 | 29.15 | 30.07 | 28.80 | 29.76 | 6,300,007 | +0.65(+2.25%) |
Oct 17, 2011 | 29.47 | 29.59 | 29.03 | 29.10 | 6,789,072 | -0.57(-1.94%) |
Oct 14, 2011 | 30.01 | 30.08 | 29.36 | 29.68 | 8,469,611 | -0.27(-0.89%) |
Oct 13, 2011 | 28.90 | 30.15 | 28.86 | 29.94 | 11,668,623 | +0.90(+3.10%) |
Oct 12, 2011 | 29.57 | 30.06 | 29.01 | 29.04 | 9,881,614 | -0.32(-1.10%) |
Oct 11, 2011 | 28.74 | 29.41 | 28.72 | 29.37 | 6,828,352 | +0.55(+1.93%) |
Oct 10, 2011 | 28.19 | 28.96 | 28.14 | 28.81 | 6,859,745 | +0.94(+3.37%) |
Oct 07, 2011 | 27.91 | 28.20 | 27.74 | 27.87 | 9,173,255 | -0.05(-0.18%) |
Oct 06, 2011 | 27.35 | 27.95 | 27.31 | 27.92 | 12,698,279 | +0.68(+2.51%) |
Oct 05, 2011 | 28.16 | 28.42 | 27.06 | 27.24 | 25,029,532 | -0.75(-2.67%) |
Oct 04, 2011 | 26.94 | 28.05 | 26.69 | 27.99 | 13,049,661 | +0.56(+2.04%) |