Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 18.09 | 18.11 | 17.66 | 17.94 | 7,478,763 | -0.20(-1.10%) |
Nov 29, 2012 | 18.34 | 18.39 | 17.74 | 18.14 | 10,540,768 | -0.18(-0.98%) |
Nov 28, 2012 | 17.48 | 18.75 | 17.41 | 18.32 | 16,660,011 | +0.80(+4.57%) |
Nov 27, 2012 | 17.19 | 17.67 | 17.18 | 17.52 | 9,978,658 | +0.29(+1.68%) |
Nov 26, 2012 | 17.37 | 17.48 | 16.94 | 17.23 | 8,647,124 | -0.06(-0.35%) |
Nov 23, 2012 | 17.82 | 17.93 | 17.09 | 17.29 | 6,177,735 | +0.04(+0.23%) |
Nov 21, 2012 | 17.23 | 17.48 | 16.92 | 17.25 | 8,548,817 | +0.01(+0.06%) |
Nov 20, 2012 | 16.90 | 17.73 | 16.75 | 17.24 | 15,227,288 | +0.49(+2.93%) |
Nov 19, 2012 | 16.77 | 17.02 | 16.61 | 16.75 | 8,270,824 | +0.47(+2.89%) |
Nov 16, 2012 | 16.51 | 16.58 | 15.69 | 16.28 | 16,053,540 | -0.22(-1.33%) |
Nov 15, 2012 | 16.84 | 16.96 | 16.31 | 16.50 | 13,035,707 | -0.39(-2.31%) |
Nov 14, 2012 | 17.37 | 17.90 | 16.81 | 16.89 | 12,856,441 | -0.51(-2.93%) |
Nov 13, 2012 | 18.03 | 18.20 | 17.27 | 17.40 | 17,129,752 | -0.57(-3.17%) |
Nov 12, 2012 | 20.32 | 20.43 | 17.90 | 17.97 | 29,591,700 | -2.67(-12.94%) |
Nov 09, 2012 | 19.54 | 21.48 | 19.52 | 20.64 | 41,542,364 | -1.05(-4.84%) |
Nov 08, 2012 | 22.78 | 22.80 | 21.32 | 21.69 | 19,413,174 | -1.11(-4.87%) |
Nov 07, 2012 | 23.30 | 23.32 | 22.65 | 22.80 | 8,222,591 | -0.73(-3.10%) |
Nov 06, 2012 | 23.32 | 23.89 | 23.20 | 23.53 | 5,892,579 | +0.18(+0.77%) |
Nov 05, 2012 | 23.54 | 23.92 | 23.27 | 23.35 | 6,435,172 | -0.35(-1.48%) |
Nov 02, 2012 | 24.50 | 24.57 | 23.50 | 23.70 | 4,972,563 | -0.56(-2.31%) |
Nov 01, 2012 | 24.30 | 24.72 | 24.01 | 24.26 | 5,755,342 | +0.25(+1.04%) |
Oct 31, 2012 | 25.40 | 25.61 | 23.93 | 24.01 | 7,351,141 | -1.45(-5.70%) |
Oct 26, 2012 | 25.04 | 25.46 | 25.46 | 25.46 | 4,199,300 | +0.33(+1.31%) |
Oct 25, 2012 | 25.02 | 25.37 | 24.60 | 25.13 | 3,030,547 | +0.42(+1.70%) |
Oct 24, 2012 | 25.78 | 25.78 | 24.71 | 24.71 | 4,304,551 | -0.91(-3.55%) |
Oct 23, 2012 | 25.76 | 25.96 | 24.91 | 25.62 | 4,225,989 | -0.39(-1.50%) |
Oct 19, 2012 | 26.83 | 26.83 | 25.71 | 26.01 | 3,967,312 | -0.81(-3.02%) |
Oct 18, 2012 | 26.50 | 26.97 | 26.41 | 26.82 | 4,273,947 | +0.24(+0.90%) |
Oct 17, 2012 | 26.20 | 27.00 | 25.92 | 26.58 | 6,944,188 | +0.46(+1.76%) |
Oct 16, 2012 | 26.03 | 26.32 | 25.94 | 26.12 | 3,320,717 | +0.24(+0.93%) |
Oct 15, 2012 | 26.03 | 26.34 | 25.61 | 25.88 | 3,694,052 | -0.15(-0.58%) |
Oct 12, 2012 | 26.18 | 26.58 | 25.64 | 26.03 | 7,024,270 | -0.15(-0.57%) |
Oct 11, 2012 | 24.69 | 26.20 | 24.63 | 26.18 | 14,783,739 | +2.03(+8.41%) |
Oct 10, 2012 | 24.34 | 24.48 | 24.13 | 24.15 | 2,809,626 | -0.24(-0.98%) |
Oct 09, 2012 | 23.87 | 24.62 | 23.85 | 24.39 | 7,784,430 | +0.46(+1.92%) |
Oct 08, 2012 | 23.81 | 24.04 | 23.68 | 23.93 | 3,407,542 | -0.03(-0.13%) |
Oct 05, 2012 | 23.99 | 24.26 | 23.84 | 23.96 | 5,245,504 | +0.19(+0.80%) |
Oct 04, 2012 | 24.09 | 24.15 | 23.50 | 23.77 | 4,596,871 | -0.12(-0.50%) |
Oct 03, 2012 | 23.57 | 24.32 | 23.57 | 23.89 | 5,184,109 | +0.33(+1.40%) |
Oct 02, 2012 | 24.63 | 24.63 | 23.20 | 23.56 | 14,339,200 | -1.02(-4.15%) |
Oct 01, 2012 | 24.53 | 25.43 | 24.48 | 24.58 | 7,598,860 | +0.29(+1.19%) |
Sep 28, 2012 | 24.39 | 24.60 | 24.17 | 24.29 | 4,511,384 | -0.16(-0.65%) |
Sep 27, 2012 | 24.61 | 24.90 | 24.36 | 24.45 | 4,468,961 | -0.10(-0.41%) |
Sep 26, 2012 | 24.62 | 25.06 | 23.58 | 24.55 | 9,429,674 | -0.12(-0.49%) |
Sep 25, 2012 | 24.63 | 25.13 | 24.63 | 24.67 | 10,029,881 | +0.02(+0.08%) |
Sep 24, 2012 | 25.68 | 25.89 | 24.50 | 24.65 | 9,682,522 | -1.24(-4.79%) |
Sep 21, 2012 | 26.08 | 26.36 | 25.59 | 25.89 | 8,753,331 | +0.06(+0.23%) |
Sep 20, 2012 | 27.15 | 27.78 | 25.82 | 25.83 | 24,847,672 | -3.26(-11.21%) |
Sep 19, 2012 | 29.17 | 32.55 | 28.83 | 29.09 | 24,525,890 | +0.03(+0.10%) |
Sep 18, 2012 | 28.76 | 29.20 | 28.45 | 29.06 | 5,144,919 | +0.22(+0.76%) |
Sep 17, 2012 | 28.84 | 29.04 | 28.49 | 28.84 | 5,312,525 | +0.02(+0.07%) |
Sep 14, 2012 | 28.53 | 29.43 | 28.32 | 28.82 | 8,395,559 | +0.16(+0.56%) |
Sep 13, 2012 | 29.05 | 29.33 | 28.11 | 28.66 | 6,364,221 | -0.39(-1.34%) |
Sep 12, 2012 | 29.54 | 29.87 | 28.95 | 29.05 | 4,755,989 | -0.42(-1.43%) |
Sep 11, 2012 | 28.70 | 29.66 | 28.64 | 29.47 | 8,567,504 | +0.77(+2.68%) |
Sep 10, 2012 | 28.51 | 28.85 | 28.16 | 28.70 | 6,696,619 | +0.20(+0.70%) |
Sep 07, 2012 | 28.08 | 28.75 | 27.50 | 28.50 | 7,321,219 | +0.53(+1.89%) |
Sep 06, 2012 | 26.54 | 28.07 | 26.46 | 27.97 | 9,531,055 | +1.54(+5.83%) |
Sep 05, 2012 | 25.88 | 27.06 | 25.76 | 26.43 | 7,871,058 | +0.47(+1.81%) |
Sep 04, 2012 | 26.06 | 26.43 | 25.68 | 25.96 | 5,213,075 | -0.12(-0.46%) |
Aug 31, 2012 | 26.37 | 26.39 | 25.85 | 26.08 | 4,039,537 | +0.09(+0.35%) |
Aug 30, 2012 | 26.02 | 26.49 | 25.80 | 25.99 | 6,100,988 | -0.24(-0.91%) |
Aug 29, 2012 | 25.59 | 26.90 | 25.45 | 26.23 | 13,945,767 | +1.58(+6.41%) |
Aug 27, 2012 | 24.87 | 25.12 | 24.57 | 24.65 | 5,902,247 | -0.10(-0.40%) |
Aug 24, 2012 | 24.13 | 24.83 | 24.13 | 24.75 | 4,240,394 | +0.25(+1.02%) |
Aug 23, 2012 | 24.33 | 24.95 | 24.14 | 24.50 | 5,370,945 | +0.10(+0.41%) |
Aug 22, 2012 | 24.35 | 24.78 | 24.11 | 24.40 | 4,448,370 | -0.01(-0.04%) |
Aug 21, 2012 | 24.65 | 24.79 | 23.80 | 24.41 | 8,675,391 | -0.25(-1.01%) |
Aug 20, 2012 | 24.28 | 24.71 | 23.85 | 24.66 | 7,265,431 | +0.56(+2.32%) |
Aug 17, 2012 | 24.39 | 24.57 | 23.77 | 24.10 | 7,262,750 | -0.21(-0.86%) |
Aug 16, 2012 | 23.80 | 24.42 | 23.48 | 24.31 | 8,623,508 | +0.64(+2.70%) |
Aug 15, 2012 | 23.01 | 23.85 | 22.93 | 23.67 | 7,420,501 | +0.69(+3.00%) |
Aug 14, 2012 | 22.83 | 23.56 | 22.73 | 22.98 | 8,818,047 | +0.31(+1.37%) |
Aug 13, 2012 | 22.90 | 23.38 | 22.50 | 22.67 | 11,413,268 | -0.73(-3.12%) |
Aug 10, 2012 | 24.00 | 24.57 | 22.35 | 23.40 | 48,148,236 | +1.30(+5.88%) |
Aug 09, 2012 | 21.40 | 22.31 | 21.21 | 22.10 | 12,915,271 | +0.70(+3.27%) |
Aug 08, 2012 | 21.18 | 21.40 | 20.85 | 21.40 | 10,998,958 | +0.16(+0.75%) |
Aug 07, 2012 | 21.31 | 21.86 | 21.16 | 21.24 | 6,161,933 | +0.03(+0.14%) |
Aug 06, 2012 | 20.99 | 21.99 | 20.90 | 21.21 | 7,889,121 | +0.31(+1.48%) |
Aug 03, 2012 | 20.86 | 21.13 | 20.40 | 20.90 | 8,236,182 | +0.44(+2.15%) |
Aug 02, 2012 | 20.79 | 21.38 | 20.42 | 20.46 | 7,441,350 | -0.56(-2.66%) |
Aug 01, 2012 | 22.42 | 22.45 | 20.70 | 21.02 | 10,905,728 | -1.49(-6.62%) |
Jul 31, 2012 | 22.20 | 23.05 | 21.80 | 22.51 | 8,871,990 | +0.32(+1.44%) |
Jul 30, 2012 | 22.91 | 22.91 | 21.61 | 22.19 | 10,657,639 | -0.81(-3.52%) |
Jul 27, 2012 | 22.30 | 23.16 | 22.23 | 23.00 | 8,497,404 | +0.79(+3.56%) |
Jul 26, 2012 | 22.22 | 22.53 | 21.45 | 22.21 | 10,809,301 | +0.21(+0.95%) |
Jul 25, 2012 | 21.09 | 23.10 | 20.90 | 22.00 | 19,820,372 | +0.99(+4.71%) |
Jul 24, 2012 | 21.16 | 21.45 | 20.82 | 21.01 | 11,638,318 | +0.17(+0.82%) |
Jul 23, 2012 | 20.18 | 21.10 | 19.95 | 20.84 | 8,700,917 | +0.22(+1.07%) |
Jul 20, 2012 | 20.55 | 20.89 | 20.13 | 20.62 | 6,244,557 | -0.04(-0.19%) |
Jul 19, 2012 | 20.14 | 21.44 | 19.95 | 20.66 | 14,350,775 | +0.95(+4.82%) |
Jul 18, 2012 | 19.11 | 20.14 | 19.06 | 19.71 | 16,260,630 | +0.46(+2.39%) |
Jul 17, 2012 | 19.62 | 19.68 | 19.09 | 19.25 | 9,566,575 | -0.33(-1.69%) |
Jul 16, 2012 | 19.90 | 19.92 | 19.46 | 19.58 | 6,219,251 | -0.44(-2.20%) |
Jul 13, 2012 | 20.13 | 20.35 | 19.88 | 20.02 | 6,154,904 | -0.02(-0.10%) |
Jul 12, 2012 | 20.19 | 20.26 | 19.43 | 20.04 | 10,142,673 | -0.26(-1.28%) |
Jul 11, 2012 | 20.73 | 20.74 | 20.06 | 20.30 | 9,905,155 | -0.46(-2.22%) |
Jul 10, 2012 | 21.88 | 21.94 | 20.58 | 20.76 | 14,217,056 | -1.27(-5.76%) |
Jul 09, 2012 | 22.16 | 22.25 | 21.83 | 22.03 | 4,693,144 | -0.10(-0.45%) |
Jul 06, 2012 | 22.18 | 22.44 | 22.01 | 22.13 | 5,145,520 | -0.37(-1.64%) |
Jul 05, 2012 | 21.88 | 22.75 | 21.65 | 22.50 | 8,049,323 | +0.62(+2.83%) |
Jul 03, 2012 | 22.31 | 22.31 | 21.50 | 21.88 | 6,916,736 | -0.84(-3.70%) |
Jul 02, 2012 | 23.18 | 23.25 | 22.48 | 22.72 | 6,687,717 | -0.59(-2.53%) |
Jun 29, 2012 | 22.97 | 23.38 | 22.74 | 23.31 | 6,740,873 | +0.85(+3.78%) |
Jun 28, 2012 | 21.60 | 22.60 | 21.40 | 22.46 | 7,443,430 | +0.58(+2.65%) |
Jun 27, 2012 | 21.99 | 21.99 | 21.52 | 21.88 | 6,659,473 | -0.07(-0.32%) |
Jun 26, 2012 | 21.92 | 22.12 | 21.45 | 21.95 | 6,652,096 | +0.24(+1.11%) |
Jun 25, 2012 | 22.16 | 22.25 | 21.34 | 21.71 | 8,465,211 | -0.85(-3.77%) |
Jun 22, 2012 | 22.99 | 22.99 | 22.09 | 22.56 | 7,422,148 | -0.16(-0.70%) |
Jun 21, 2012 | 23.48 | 23.68 | 22.63 | 22.72 | 9,513,469 | -0.77(-3.28%) |
Jun 20, 2012 | 22.23 | 23.55 | 22.15 | 23.49 | 13,318,845 | +1.24(+5.57%) |
Jun 19, 2012 | 22.73 | 22.81 | 21.57 | 22.25 | 34,357,376 | -2.08(-8.55%) |
Jun 18, 2012 | 24.92 | 25.04 | 24.16 | 24.33 | 7,536,668 | -0.56(-2.25%) |
Jun 15, 2012 | 24.50 | 24.92 | 24.28 | 24.89 | 5,323,101 | +0.60(+2.47%) |
Jun 14, 2012 | 23.76 | 24.49 | 23.66 | 24.29 | 6,105,457 | +0.58(+2.45%) |
Jun 13, 2012 | 24.20 | 24.89 | 23.55 | 23.71 | 7,412,477 | -0.46(-1.90%) |
Jun 12, 2012 | 23.86 | 24.31 | 23.14 | 24.17 | 10,001,212 | +0.17(+0.71%) |
Jun 11, 2012 | 25.41 | 25.42 | 23.89 | 24.00 | 7,972,673 | -1.18(-4.69%) |
Jun 08, 2012 | 24.47 | 25.23 | 24.38 | 25.18 | 3,524,457 | +0.53(+2.15%) |
Jun 07, 2012 | 25.18 | 25.34 | 24.45 | 24.65 | 7,096,291 | -0.23(-0.92%) |
Jun 06, 2012 | 24.51 | 25.17 | 24.51 | 24.88 | 8,521,119 | +0.61(+2.51%) |
Jun 05, 2012 | 25.20 | 25.30 | 23.85 | 24.27 | 16,642,447 | -1.00(-3.96%) |
Jun 04, 2012 | 26.03 | 26.16 | 25.06 | 25.27 | 6,942,745 | -0.56(-2.17%) |
Jun 01, 2012 | 25.76 | 26.09 | 25.53 | 25.83 | 5,672,836 | -0.40(-1.52%) |
May 31, 2012 | 26.86 | 26.93 | 25.94 | 26.23 | 6,193,703 | -0.79(-2.92%) |
May 30, 2012 | 27.67 | 27.72 | 26.85 | 27.02 | 6,796,921 | -0.99(-3.53%) |
May 29, 2012 | 28.32 | 28.35 | 27.38 | 28.01 | 6,878,369 | -0.07(-0.25%) |
May 25, 2012 | 27.26 | 28.22 | 27.04 | 28.08 | 8,575,400 | +0.77(+2.82%) |
May 24, 2012 | 27.34 | 27.58 | 26.78 | 27.31 | 6,881,747 | +0.05(+0.18%) |
May 23, 2012 | 26.24 | 27.44 | 26.20 | 27.26 | 8,309,723 | +0.80(+3.02%) |
May 22, 2012 | 26.63 | 26.80 | 25.98 | 26.46 | 8,576,172 | -0.20(-0.75%) |
May 21, 2012 | 26.29 | 26.75 | 25.84 | 26.66 | 7,568,454 | +0.37(+1.41%) |
May 18, 2012 | 25.85 | 26.66 | 25.34 | 26.29 | 11,489,133 | +0.35(+1.35%) |
May 17, 2012 | 27.07 | 28.28 | 25.61 | 25.94 | 19,754,636 | -0.81(-3.03%) |
May 16, 2012 | 28.25 | 30.02 | 26.74 | 26.75 | 42,995,008 | -6.57(-19.72%) |
May 15, 2012 | 32.98 | 33.69 | 32.57 | 33.32 | 13,288,028 | -0.22(-0.66%) |
May 14, 2012 | 33.88 | 34.99 | 33.42 | 33.54 | 9,393,179 | -0.79(-2.30%) |
May 11, 2012 | 33.48 | 34.51 | 33.18 | 34.33 | 4,848,266 | +0.52(+1.54%) |
May 10, 2012 | 33.91 | 34.32 | 33.20 | 33.81 | 5,375,902 | +0.10(+0.30%) |
May 09, 2012 | 32.72 | 34.14 | 32.45 | 33.71 | 5,029,946 | +0.49(+1.48%) |
May 08, 2012 | 33.48 | 33.58 | 32.45 | 33.22 | 5,738,986 | -0.36(-1.07%) |
May 07, 2012 | 33.51 | 33.96 | 33.30 | 33.58 | 5,524,521 | -0.08(-0.24%) |
May 04, 2012 | 34.63 | 34.82 | 33.50 | 33.66 | 5,024,487 | -1.41(-4.02%) |
May 03, 2012 | 35.18 | 35.23 | 34.01 | 35.07 | 6,018,957 | -0.20(-0.57%) |
May 02, 2012 | 35.55 | 35.74 | 34.98 | 35.27 | 3,837,908 | -0.40(-1.12%) |
May 01, 2012 | 35.82 | 36.27 | 35.07 | 35.67 | 3,926,670 | -0.39(-1.08%) |
Apr 30, 2012 | 36.68 | 36.75 | 35.94 | 36.06 | 3,993,395 | -0.66(-1.80%) |
Apr 27, 2012 | 36.40 | 36.89 | 35.90 | 36.72 | 3,701,097 | +0.40(+1.10%) |
Apr 26, 2012 | 35.56 | 36.50 | 34.97 | 36.32 | 5,929,260 | +0.66(+1.85%) |
Apr 25, 2012 | 34.65 | 35.72 | 34.50 | 35.66 | 6,822,637 | +1.85(+5.47%) |
Apr 24, 2012 | 32.91 | 33.88 | 32.65 | 33.81 | 5,731,566 | +1.05(+3.21%) |
Apr 23, 2012 | 33.30 | 33.31 | 32.51 | 32.76 | 4,906,951 | -0.72(-2.15%) |
Apr 20, 2012 | 34.33 | 34.47 | 33.43 | 33.48 | 3,823,759 | -0.76(-2.22%) |
Apr 19, 2012 | 33.89 | 34.62 | 33.89 | 34.24 | 3,551,865 | +0.37(+1.09%) |
Apr 18, 2012 | 34.44 | 34.44 | 33.55 | 33.87 | 3,898,808 | -0.66(-1.91%) |
Apr 17, 2012 | 34.02 | 34.77 | 33.97 | 34.53 | 2,862,590 | +0.65(+1.92%) |
Apr 16, 2012 | 34.25 | 34.30 | 33.51 | 33.88 | 2,507,211 | -0.18(-0.53%) |
Apr 13, 2012 | 34.44 | 34.65 | 33.73 | 34.06 | 3,439,276 | -0.40(-1.16%) |
Apr 12, 2012 | 34.27 | 34.50 | 33.75 | 34.46 | 3,387,864 | +0.03(+0.09%) |
Apr 11, 2012 | 33.41 | 35.17 | 33.30 | 34.43 | 6,935,602 | +1.22(+3.67%) |
Apr 10, 2012 | 33.80 | 34.30 | 33.02 | 33.21 | 5,336,560 | -0.67(-1.98%) |
Apr 09, 2012 | 34.62 | 34.72 | 33.66 | 33.88 | 5,599,427 | -1.09(-3.12%) |
Apr 05, 2012 | 35.39 | 35.75 | 34.78 | 34.97 | 5,927,662 | -0.49(-1.38%) |
Apr 04, 2012 | 34.59 | 35.48 | 34.53 | 35.46 | 7,365,686 | +0.40(+1.13%) |
Apr 03, 2012 | 35.52 | 36.23 | 34.92 | 35.06 | 6,073,805 | -0.49(-1.37%) |
Apr 02, 2012 | 35.13 | 35.79 | 34.78 | 35.55 | 4,879,383 | +0.32(+0.90%) |
Mar 30, 2012 | 35.71 | 35.84 | 35.07 | 35.23 | 4,892,994 | -0.25(-0.70%) |
Mar 29, 2012 | 35.78 | 35.86 | 35.20 | 35.48 | 4,231,298 | -0.49(-1.35%) |
Mar 28, 2012 | 36.39 | 36.60 | 35.64 | 35.97 | 2,900,581 | -0.51(-1.39%) |
Mar 27, 2012 | 35.79 | 37.25 | 35.76 | 36.47 | 5,173,118 | +0.69(+1.92%) |
Mar 26, 2012 | 36.23 | 36.24 | 35.56 | 35.79 | 4,957,408 | -0.06(-0.17%) |
Mar 23, 2012 | 36.43 | 36.43 | 35.66 | 35.85 | 3,564,098 | -0.58(-1.58%) |
Mar 22, 2012 | 36.48 | 36.68 | 35.89 | 36.42 | 4,443,198 | -0.23(-0.62%) |
Mar 21, 2012 | 36.84 | 37.06 | 36.63 | 36.65 | 4,276,145 | -0.12(-0.32%) |
Mar 20, 2012 | 35.98 | 36.98 | 35.78 | 36.77 | 4,834,616 | +0.76(+2.10%) |
Mar 19, 2012 | 35.94 | 36.41 | 35.46 | 36.02 | 4,175,078 | -0.02(-0.06%) |
Mar 16, 2012 | 36.60 | 36.77 | 35.82 | 36.04 | 5,242,281 | -0.75(-2.03%) |
Mar 15, 2012 | 36.48 | 36.80 | 35.71 | 36.78 | 4,903,752 | +0.35(+0.96%) |
Mar 14, 2012 | 37.25 | 37.31 | 36.28 | 36.43 | 5,505,063 | -0.98(-2.63%) |
Mar 13, 2012 | 37.44 | 37.70 | 37.02 | 37.42 | 4,168,616 | +0.12(+0.32%) |
Mar 12, 2012 | 37.30 | 37.66 | 37.11 | 37.30 | 3,095,119 | -0.15(-0.40%) |
Mar 09, 2012 | 38.58 | 38.65 | 37.34 | 37.45 | 6,939,999 | -0.95(-2.49%) |
Mar 08, 2012 | 38.79 | 39.51 | 38.22 | 38.40 | 4,210,123 | -0.17(-0.44%) |
Mar 07, 2012 | 38.28 | 38.87 | 38.18 | 38.57 | 2,599,058 | +0.32(+0.83%) |
Mar 06, 2012 | 38.05 | 39.26 | 37.97 | 38.25 | 6,618,420 | -0.21(-0.54%) |
Mar 05, 2012 | 38.74 | 38.80 | 38.22 | 38.46 | 3,710,901 | -0.26(-0.67%) |
Mar 02, 2012 | 38.85 | 39.03 | 38.33 | 38.72 | 3,041,062 | -0.05(-0.13%) |
Mar 01, 2012 | 39.50 | 39.56 | 38.30 | 38.77 | 8,604,878 | -0.61(-1.54%) |
Feb 29, 2012 | 40.31 | 40.54 | 39.20 | 39.38 | 8,707,846 | -1.73(-4.21%) |
Feb 28, 2012 | 40.87 | 41.42 | 40.56 | 41.11 | 3,371,575 | +0.12(+0.29%) |
Feb 27, 2012 | 41.06 | 41.50 | 39.96 | 40.99 | 7,277,770 | -0.50(-1.20%) |
Feb 24, 2012 | 40.91 | 41.81 | 40.70 | 41.49 | 6,256,253 | -0.21(-0.50%) |
Feb 23, 2012 | 41.11 | 41.79 | 40.71 | 41.69 | 4,694,417 | +0.33(+0.79%) |
Feb 22, 2012 | 40.99 | 41.81 | 40.98 | 41.37 | 3,376,286 | +0.25(+0.60%) |
Feb 21, 2012 | 42.56 | 42.61 | 40.86 | 41.12 | 4,520,378 | -1.32(-3.12%) |
Feb 17, 2012 | 41.95 | 42.60 | 41.52 | 42.44 | 3,812,454 | +0.72(+1.72%) |
Feb 16, 2012 | 41.93 | 42.17 | 41.52 | 41.72 | 4,527,442 | -0.29(-0.69%) |
Feb 15, 2012 | 42.25 | 42.50 | 41.60 | 42.01 | 3,765,239 | -0.12(-0.28%) |
Feb 14, 2012 | 41.76 | 42.25 | 41.60 | 42.13 | 3,740,452 | +0.37(+0.88%) |
Feb 13, 2012 | 42.39 | 42.43 | 41.67 | 41.76 | 3,849,452 | -0.44(-1.04%) |
Feb 10, 2012 | 42.56 | 42.64 | 41.81 | 42.20 | 3,316,531 | -0.69(-1.60%) |
Feb 09, 2012 | 42.15 | 42.94 | 42.04 | 42.89 | 5,964,027 | +0.78(+1.84%) |
Feb 08, 2012 | 42.02 | 42.42 | 41.76 | 42.11 | 5,064,452 | +0.21(+0.50%) |
Feb 07, 2012 | 40.63 | 42.31 | 40.63 | 41.90 | 7,222,888 | +0.87(+2.11%) |
Feb 06, 2012 | 40.48 | 41.06 | 40.42 | 41.04 | 3,772,580 | +0.21(+0.51%) |
Feb 03, 2012 | 41.02 | 41.87 | 40.81 | 40.83 | 7,021,700 | -0.36(-0.87%) |
Feb 02, 2012 | 41.01 | 41.54 | 40.16 | 41.19 | 6,941,256 | +0.10(+0.24%) |
Feb 01, 2012 | 41.11 | 41.87 | 40.73 | 41.09 | 9,821,966 | -0.23(-0.55%) |
Jan 31, 2012 | 41.50 | 41.98 | 41.02 | 41.32 | 9,378,346 | -0.26(-0.62%) |
Jan 30, 2012 | 40.83 | 42.05 | 40.55 | 41.58 | 10,582,505 | +0.39(+0.94%) |
Jan 27, 2012 | 40.23 | 41.63 | 39.80 | 41.19 | 19,450,630 | +0.70(+1.72%) |
Jan 26, 2012 | 34.13 | 41.01 | 34.13 | 40.49 | 47,139,420 | +6.41(+18.82%) |
Jan 25, 2012 | 34.96 | 35.04 | 33.22 | 34.08 | 12,289,111 | -0.33(-0.95%) |
Jan 24, 2012 | 34.42 | 34.64 | 34.11 | 34.41 | 4,789,104 | -0.37(-1.06%) |
Jan 23, 2012 | 34.68 | 35.20 | 34.35 | 34.77 | 5,668,828 | -0.12(-0.34%) |
Jan 20, 2012 | 35.18 | 35.45 | 34.79 | 34.89 | 3,513,363 | -0.44(-1.24%) |
Jan 19, 2012 | 33.87 | 35.37 | 33.87 | 35.33 | 6,017,469 | +1.60(+4.75%) |
Jan 18, 2012 | 33.16 | 33.84 | 33.08 | 33.73 | 4,188,117 | +0.64(+1.92%) |
Jan 17, 2012 | 33.84 | 33.84 | 33.06 | 33.09 | 3,635,158 | -0.46(-1.36%) |
Jan 13, 2012 | 33.81 | 34.24 | 33.53 | 33.55 | 2,676,476 | -0.52(-1.52%) |
Jan 12, 2012 | 34.40 | 34.45 | 33.46 | 34.07 | 3,645,728 | -0.30(-0.87%) |
Jan 11, 2012 | 34.17 | 34.45 | 34.10 | 34.37 | 3,628,459 | +0.14(+0.41%) |
Jan 10, 2012 | 34.68 | 34.71 | 34.06 | 34.23 | 2,618,173 | -0.15(-0.43%) |
Jan 09, 2012 | 35.03 | 35.09 | 34.15 | 34.38 | 3,376,352 | -0.39(-1.12%) |
Jan 06, 2012 | 34.09 | 35.10 | 33.55 | 34.76 | 6,787,105 | +1.18(+3.52%) |
Jan 05, 2012 | 32.22 | 33.83 | 32.09 | 33.58 | 13,658,770 | -0.93(-2.69%) |
Jan 04, 2012 | 34.54 | 34.66 | 33.83 | 34.51 | 4,779,246 | -0.24(-0.68%) |
Dec 30, 2011 | 35.10 | 35.18 | 34.75 | 34.75 | 2,525,164 | -0.36(-1.01%) |
Dec 29, 2011 | 35.11 | 35.47 | 34.99 | 35.10 | 1,577,835 | +0.17(+0.48%) |
Dec 28, 2011 | 34.89 | 35.19 | 34.46 | 34.93 | 1,929,973 | +0.05(+0.14%) |
Dec 27, 2011 | 34.95 | 35.06 | 34.59 | 34.89 | 1,864,131 | -0.38(-1.07%) |
Dec 23, 2011 | 35.02 | 35.26 | 34.62 | 35.26 | 2,251,405 | +1.05(+3.06%) |
Dec 21, 2011 | 33.13 | 34.42 | 32.86 | 34.21 | 3,817,381 | +1.16(+3.50%) |
Dec 20, 2011 | 32.31 | 33.14 | 32.29 | 33.06 | 2,480,160 | +1.15(+3.59%) |
Dec 19, 2011 | 32.58 | 32.68 | 31.77 | 31.91 | 2,526,256 | -0.36(-1.10%) |
Dec 16, 2011 | 32.60 | 32.70 | 32.10 | 32.27 | 2,693,880 | +0.05(+0.15%) |
Dec 15, 2011 | 32.34 | 32.57 | 32.03 | 32.22 | 2,534,144 | +0.22(+0.68%) |
Dec 14, 2011 | 31.33 | 32.50 | 31.33 | 32.00 | 3,347,024 | +0.48(+1.54%) |
Dec 13, 2011 | 33.07 | 33.07 | 31.39 | 31.51 | 3,523,296 | -1.29(-3.92%) |
Dec 12, 2011 | 32.74 | 32.86 | 32.20 | 32.80 | 2,072,942 | -0.40(-1.19%) |
Dec 09, 2011 | 32.91 | 33.44 | 32.88 | 33.20 | 2,467,565 | +0.38(+1.14%) |
Dec 08, 2011 | 33.04 | 33.28 | 32.75 | 32.82 | 2,752,158 | -0.31(-0.93%) |
Dec 07, 2011 | 32.66 | 33.32 | 32.60 | 33.13 | 3,897,111 | +0.21(+0.63%) |
Dec 06, 2011 | 33.16 | 33.30 | 32.63 | 32.92 | 2,744,529 | -0.22(-0.66%) |
Dec 05, 2011 | 33.05 | 33.51 | 32.77 | 33.14 | 3,289,235 | +0.53(+1.64%) |
Dec 02, 2011 | 32.17 | 32.82 | 32.07 | 32.60 | 4,566,653 | +0.75(+2.36%) |