Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 46.85 | 48.50 | 46.50 | 48.19 | 2,114,371 | +1.21(+2.58%) |
Sep 27, 2012 | 46.96 | 47.38 | 46.58 | 46.98 | 657,480 | +0.13(+0.28%) |
Sep 26, 2012 | 47.69 | 47.75 | 46.84 | 46.85 | 1,501,981 | -0.63(-1.33%) |
Sep 25, 2012 | 48.18 | 48.36 | 47.39 | 47.48 | 1,220,549 | -0.64(-1.33%) |
Sep 24, 2012 | 48.15 | 48.46 | 47.32 | 48.12 | 833,305 | -0.36(-0.74%) |
Sep 21, 2012 | 48.21 | 48.75 | 47.93 | 48.48 | 1,515,856 | +0.35(+0.73%) |
Sep 20, 2012 | 47.72 | 48.30 | 47.24 | 48.13 | 1,515,870 | +0.45(+0.94%) |
Sep 19, 2012 | 47.47 | 48.25 | 47.38 | 47.68 | 1,496,942 | -0.22(-0.46%) |
Sep 18, 2012 | 47.70 | 49.27 | 47.19 | 47.90 | 2,820,199 | +0.20(+0.42%) |
Sep 17, 2012 | 47.67 | 48.83 | 46.95 | 47.70 | 2,261,218 | -0.09(-0.19%) |
Sep 14, 2012 | 46.89 | 48.30 | 46.51 | 47.79 | 1,543,260 | +1.31(+2.82%) |
Sep 13, 2012 | 45.00 | 47.10 | 44.95 | 46.48 | 2,784,985 | +1.42(+3.15%) |
Sep 12, 2012 | 44.79 | 45.86 | 44.77 | 45.06 | 1,454,857 | +0.14(+0.31%) |
Sep 11, 2012 | 44.68 | 45.00 | 43.95 | 44.92 | 1,932,661 | +0.22(+0.49%) |
Sep 10, 2012 | 45.21 | 45.37 | 44.23 | 44.70 | 971,288 | -0.67(-1.48%) |
Sep 07, 2012 | 42.97 | 45.63 | 42.94 | 45.37 | 2,316,290 | +2.42(+5.63%) |
Sep 06, 2012 | 42.41 | 43.14 | 42.03 | 42.95 | 1,254,010 | +0.78(+1.85%) |
Sep 05, 2012 | 42.46 | 42.77 | 41.74 | 42.17 | 914,686 | -0.26(-0.61%) |
Sep 04, 2012 | 41.97 | 42.50 | 40.71 | 42.43 | 1,453,385 | +0.35(+0.83%) |
Aug 31, 2012 | 42.11 | 42.44 | 41.69 | 42.08 | 972,475 | +0.08(+0.19%) |
Aug 30, 2012 | 41.99 | 42.26 | 41.64 | 42.00 | 588,381 | -0.29(-0.69%) |
Aug 29, 2012 | 41.69 | 42.40 | 41.59 | 42.29 | 1,347,591 | +0.53(+1.27%) |
Aug 27, 2012 | 41.65 | 42.08 | 41.46 | 41.76 | 733,930 | +0.12(+0.29%) |
Aug 24, 2012 | 41.84 | 42.09 | 41.16 | 41.64 | 768,787 | -0.03(-0.07%) |
Aug 23, 2012 | 41.65 | 42.05 | 41.31 | 41.67 | 1,045,217 | +0.03(+0.07%) |
Aug 22, 2012 | 41.51 | 42.19 | 41.25 | 41.64 | 1,319,089 | -0.10(-0.24%) |
Aug 21, 2012 | 41.17 | 42.14 | 41.17 | 41.74 | 1,096,212 | +0.52(+1.26%) |
Aug 20, 2012 | 40.80 | 41.60 | 40.80 | 41.22 | 1,049,660 | +0.48(+1.18%) |
Aug 17, 2012 | 41.48 | 41.55 | 40.42 | 40.74 | 1,025,548 | -0.52(-1.26%) |
Aug 16, 2012 | 41.61 | 41.73 | 41.12 | 41.26 | 1,152,120 | -0.39(-0.94%) |
Aug 15, 2012 | 41.60 | 41.91 | 41.37 | 41.65 | 542,643 | +0.06(+0.14%) |
Aug 14, 2012 | 42.36 | 42.36 | 41.50 | 41.59 | 773,491 | -0.41(-0.98%) |
Aug 13, 2012 | 43.43 | 43.60 | 41.78 | 42.00 | 1,164,208 | -1.60(-3.67%) |
Aug 10, 2012 | 42.81 | 43.60 | 42.58 | 43.60 | 911,823 | +0.64(+1.49%) |
Aug 09, 2012 | 43.49 | 43.79 | 42.73 | 42.96 | 784,668 | -0.65(-1.49%) |
Aug 08, 2012 | 43.81 | 44.02 | 43.06 | 43.61 | 789,797 | -0.02(-0.05%) |
Aug 07, 2012 | 42.41 | 44.62 | 42.41 | 43.63 | 1,328,774 | +1.08(+2.54%) |
Aug 06, 2012 | 42.03 | 42.80 | 42.03 | 42.55 | 710,999 | +0.42(+1.00%) |
Aug 03, 2012 | 41.78 | 42.86 | 41.67 | 42.13 | 792,949 | +0.64(+1.54%) |
Aug 02, 2012 | 41.20 | 41.95 | 41.14 | 41.49 | 992,640 | -0.42(-1.00%) |
Aug 01, 2012 | 41.53 | 42.40 | 41.28 | 41.91 | 721,495 | +0.44(+1.06%) |
Jul 31, 2012 | 42.03 | 42.46 | 41.31 | 41.47 | 923,513 | -0.89(-2.10%) |
Jul 30, 2012 | 41.98 | 42.56 | 41.74 | 42.36 | 769,704 | +0.06(+0.14%) |
Jul 27, 2012 | 41.23 | 42.52 | 41.14 | 42.30 | 1,213,083 | +1.20(+2.92%) |
Jul 26, 2012 | 42.18 | 42.38 | 41.02 | 41.10 | 1,436,335 | -0.60(-1.44%) |
Jul 25, 2012 | 43.19 | 43.20 | 41.50 | 41.70 | 2,722,957 | +0.18(+0.43%) |
Jul 24, 2012 | 42.64 | 43.15 | 41.29 | 41.52 | 2,240,215 | -1.35(-3.15%) |
Jul 23, 2012 | 42.72 | 43.13 | 41.73 | 42.87 | 1,447,645 | +0.16(+0.37%) |
Jul 20, 2012 | 42.74 | 42.80 | 41.92 | 42.71 | 1,254,920 | -0.31(-0.72%) |
Jul 19, 2012 | 42.65 | 43.11 | 41.84 | 43.02 | 760,684 | +0.48(+1.13%) |
Jul 18, 2012 | 41.72 | 43.08 | 41.48 | 42.54 | 1,616,878 | +0.83(+1.99%) |
Jul 17, 2012 | 40.97 | 41.73 | 40.60 | 41.71 | 908,204 | +0.86(+2.11%) |
Jul 16, 2012 | 40.45 | 40.99 | 40.27 | 40.85 | 671,980 | +0.36(+0.89%) |
Jul 13, 2012 | 39.99 | 40.50 | 39.97 | 40.49 | 534,696 | +0.56(+1.40%) |
Jul 12, 2012 | 39.15 | 40.16 | 38.92 | 39.93 | 772,678 | +0.52(+1.32%) |
Jul 11, 2012 | 39.74 | 40.16 | 39.30 | 39.41 | 835,949 | -0.49(-1.23%) |
Jul 10, 2012 | 40.85 | 41.03 | 39.77 | 39.90 | 793,287 | -0.70(-1.72%) |
Jul 09, 2012 | 40.01 | 40.76 | 39.60 | 40.60 | 1,096,251 | +0.40(+1.00%) |
Jul 06, 2012 | 40.62 | 40.80 | 39.61 | 40.20 | 648,138 | -0.68(-1.66%) |
Jul 05, 2012 | 41.30 | 41.50 | 40.62 | 40.88 | 780,481 | -0.22(-0.54%) |
Jul 03, 2012 | 41.19 | 41.49 | 40.93 | 41.10 | 308,364 | -0.06(-0.16%) |
Jul 02, 2012 | 40.41 | 41.30 | 40.35 | 41.16 | 882,760 | +0.77(+1.92%) |
Jun 29, 2012 | 39.86 | 40.65 | 39.38 | 40.39 | 993,929 | +1.20(+3.06%) |
Jun 28, 2012 | 39.63 | 40.18 | 38.33 | 39.19 | 790,214 | -0.74(-1.85%) |
Jun 27, 2012 | 39.44 | 40.00 | 39.11 | 39.93 | 600,983 | +0.75(+1.91%) |
Jun 26, 2012 | 39.97 | 39.98 | 38.90 | 39.18 | 662,811 | -0.66(-1.66%) |
Jun 25, 2012 | 40.32 | 40.33 | 39.47 | 39.84 | 612,183 | -0.73(-1.81%) |
Jun 22, 2012 | 39.68 | 40.88 | 39.49 | 40.58 | 979,486 | +1.67(+4.28%) |
Jun 21, 2012 | 41.21 | 41.48 | 38.66 | 38.91 | 1,169,598 | -2.16(-5.26%) |
Jun 20, 2012 | 41.20 | 41.49 | 40.60 | 41.07 | 659,757 | -0.19(-0.46%) |
Jun 19, 2012 | 40.57 | 41.34 | 40.43 | 41.26 | 1,525,672 | +0.87(+2.15%) |
Jun 18, 2012 | 39.62 | 40.48 | 39.25 | 40.39 | 1,116,036 | +0.58(+1.46%) |
Jun 15, 2012 | 39.25 | 40.01 | 39.05 | 39.81 | 932,451 | +0.55(+1.40%) |
Jun 14, 2012 | 39.49 | 40.02 | 38.99 | 39.26 | 933,576 | -0.30(-0.76%) |
Jun 13, 2012 | 39.10 | 39.72 | 39.03 | 39.56 | 1,001,431 | +0.24(+0.61%) |
Jun 12, 2012 | 38.74 | 39.44 | 38.24 | 39.32 | 1,296,400 | +0.50(+1.29%) |
Jun 11, 2012 | 39.73 | 39.90 | 38.78 | 38.82 | 986,777 | -0.72(-1.82%) |
Jun 08, 2012 | 39.05 | 40.03 | 37.77 | 39.54 | 3,793,189 | +0.21(+0.53%) |
Jun 07, 2012 | 40.90 | 41.18 | 39.07 | 39.33 | 1,402,880 | -1.17(-2.89%) |
Jun 06, 2012 | 41.25 | 41.52 | 40.22 | 40.50 | 1,054,721 | -0.48(-1.17%) |
Jun 05, 2012 | 40.43 | 41.06 | 40.42 | 40.98 | 1,248,607 | +0.48(+1.19%) |
Jun 04, 2012 | 42.09 | 42.40 | 40.00 | 40.50 | 1,802,529 | -1.41(-3.36%) |
Jun 01, 2012 | 42.58 | 42.95 | 41.50 | 41.91 | 1,048,115 | -1.15(-2.67%) |
May 31, 2012 | 44.16 | 44.19 | 42.90 | 43.06 | 1,122,425 | -1.27(-2.86%) |
May 30, 2012 | 43.79 | 44.34 | 43.39 | 44.33 | 1,236,058 | +0.13(+0.29%) |
May 29, 2012 | 43.88 | 44.20 | 43.80 | 44.20 | 1,597,203 | +0.36(+0.82%) |
May 25, 2012 | 43.39 | 44.07 | 43.36 | 43.84 | 1,515,124 | +0.38(+0.87%) |
May 24, 2012 | 43.45 | 43.85 | 42.88 | 43.46 | 1,284,015 | +0.00(+0.00%) |
May 23, 2012 | 42.99 | 43.53 | 42.27 | 43.46 | 1,184,556 | +0.43(+1.00%) |
May 22, 2012 | 43.71 | 43.99 | 42.96 | 43.03 | 1,204,745 | -0.82(-1.87%) |
May 21, 2012 | 42.72 | 43.92 | 42.67 | 43.85 | 1,233,601 | +1.00(+2.33%) |
May 18, 2012 | 43.35 | 43.49 | 42.29 | 42.85 | 2,478,722 | -0.39(-0.90%) |
May 17, 2012 | 44.74 | 44.89 | 43.08 | 43.24 | 2,431,096 | -1.39(-3.11%) |
May 16, 2012 | 44.77 | 45.20 | 44.32 | 44.63 | 848,263 | +0.06(+0.13%) |
May 15, 2012 | 45.13 | 45.46 | 44.49 | 44.57 | 1,002,916 | -0.47(-1.04%) |
May 14, 2012 | 44.43 | 45.23 | 44.24 | 45.04 | 802,536 | +0.38(+0.85%) |
May 11, 2012 | 44.86 | 45.52 | 44.59 | 44.66 | 2,141,184 | -0.45(-1.00%) |
May 10, 2012 | 44.90 | 45.60 | 44.89 | 45.11 | 1,587,795 | +0.40(+0.89%) |
May 09, 2012 | 44.72 | 45.10 | 44.48 | 44.71 | 2,033,203 | -0.56(-1.24%) |
May 08, 2012 | 45.64 | 45.68 | 44.35 | 45.27 | 1,548,911 | -0.68(-1.48%) |
May 07, 2012 | 45.47 | 46.01 | 45.06 | 45.95 | 1,527,908 | +1.03(+2.29%) |
May 04, 2012 | 45.56 | 45.94 | 44.87 | 44.92 | 1,772,580 | -0.91(-1.99%) |
May 03, 2012 | 46.48 | 46.69 | 45.33 | 45.83 | 2,104,410 | -0.68(-1.46%) |
May 02, 2012 | 45.59 | 46.65 | 45.43 | 46.51 | 2,202,991 | +0.59(+1.28%) |
May 01, 2012 | 44.55 | 46.12 | 44.52 | 45.92 | 2,462,616 | +1.39(+3.12%) |
Apr 30, 2012 | 44.50 | 44.81 | 44.22 | 44.53 | 1,252,355 | +0.05(+0.11%) |
Apr 27, 2012 | 44.83 | 44.85 | 44.23 | 44.48 | 1,319,908 | -0.29(-0.65%) |
Apr 26, 2012 | 44.02 | 44.82 | 44.02 | 44.77 | 1,283,785 | +0.49(+1.11%) |
Apr 25, 2012 | 43.71 | 44.35 | 43.56 | 44.28 | 2,508,773 | +0.78(+1.79%) |
Apr 24, 2012 | 43.13 | 44.10 | 43.05 | 43.50 | 4,090,827 | -0.40(-0.91%) |
Apr 23, 2012 | 43.92 | 43.94 | 43.32 | 43.90 | 3,101,694 | -0.46(-1.04%) |
Apr 20, 2012 | 44.25 | 44.37 | 43.44 | 44.36 | 3,162,810 | +0.30(+0.68%) |
Apr 19, 2012 | 44.64 | 45.00 | 43.80 | 44.06 | 5,372,885 | -0.45(-1.01%) |
Apr 18, 2012 | 40.44 | 44.99 | 40.35 | 44.51 | 26,312,860 | +0.51(+1.16%) |
Apr 17, 2012 | 45.16 | 45.24 | 43.36 | 44.00 | 7,294,655 | -0.97(-2.16%) |
Apr 16, 2012 | 47.00 | 47.00 | 43.90 | 44.97 | 9,054,375 | -2.20(-4.66%) |
Apr 13, 2012 | 49.95 | 49.97 | 46.59 | 47.17 | 9,581,575 | -2.34(-4.73%) |
Apr 12, 2012 | 51.94 | 52.08 | 49.26 | 49.51 | 10,282,218 | -3.06(-5.82%) |
Apr 11, 2012 | 52.58 | 52.80 | 52.16 | 52.57 | 1,318,276 | +0.14(+0.27%) |
Apr 10, 2012 | 52.86 | 52.97 | 51.99 | 52.43 | 1,819,387 | -0.19(-0.36%) |
Apr 09, 2012 | 52.67 | 53.00 | 52.35 | 52.62 | 1,302,314 | +0.29(+0.55%) |
Apr 05, 2012 | 51.85 | 52.60 | 51.85 | 52.33 | 937,164 | +0.05(+0.10%) |
Apr 04, 2012 | 51.97 | 52.35 | 51.43 | 52.28 | 1,653,765 | +0.28(+0.54%) |
Apr 03, 2012 | 51.26 | 52.00 | 51.26 | 52.00 | 2,982,111 | +0.63(+1.23%) |
Apr 02, 2012 | 52.01 | 52.62 | 51.36 | 51.37 | 4,949,254 | -1.24(-2.36%) |
Mar 30, 2012 | 52.64 | 53.21 | 52.49 | 52.61 | 3,883,063 | +0.21(+0.40%) |
Mar 29, 2012 | 52.05 | 52.65 | 51.65 | 52.40 | 14,744,930 | +2.52(+5.05%) |
Mar 28, 2012 | 50.26 | 50.37 | 49.54 | 49.88 | 769,738 | -0.32(-0.64%) |
Mar 27, 2012 | 50.69 | 50.70 | 50.10 | 50.20 | 669,880 | -0.49(-0.97%) |
Mar 26, 2012 | 50.19 | 50.75 | 49.82 | 50.69 | 1,148,438 | +0.23(+0.46%) |
Mar 23, 2012 | 50.19 | 50.55 | 49.43 | 50.46 | 1,472,789 | +0.24(+0.48%) |
Mar 22, 2012 | 49.77 | 50.55 | 49.29 | 50.22 | 940,923 | +0.11(+0.22%) |
Mar 21, 2012 | 50.38 | 50.56 | 50.04 | 50.11 | 1,384,697 | -0.34(-0.67%) |
Mar 20, 2012 | 49.24 | 50.62 | 49.04 | 50.45 | 2,782,348 | +0.82(+1.65%) |
Mar 19, 2012 | 50.06 | 50.76 | 49.50 | 49.63 | 2,363,859 | -0.30(-0.60%) |
Mar 16, 2012 | 49.72 | 50.07 | 49.60 | 49.93 | 3,107,712 | -0.04(-0.08%) |
Mar 15, 2012 | 50.05 | 50.45 | 49.88 | 49.97 | 1,393,937 | -0.21(-0.42%) |
Mar 14, 2012 | 49.97 | 50.40 | 49.96 | 50.18 | 1,263,425 | -0.16(-0.32%) |
Mar 13, 2012 | 50.38 | 50.38 | 49.55 | 50.34 | 2,088,026 | +0.16(+0.32%) |
Mar 12, 2012 | 50.05 | 50.50 | 50.02 | 50.18 | 695,766 | +0.06(+0.12%) |
Mar 09, 2012 | 50.52 | 50.98 | 50.00 | 50.12 | 998,412 | -0.42(-0.83%) |
Mar 08, 2012 | 50.51 | 50.85 | 50.25 | 50.54 | 994,853 | +0.08(+0.16%) |
Mar 07, 2012 | 50.42 | 50.89 | 50.32 | 50.46 | 943,082 | +0.11(+0.22%) |
Mar 06, 2012 | 50.60 | 50.71 | 49.93 | 50.35 | 1,930,771 | -0.53(-1.04%) |
Mar 05, 2012 | 51.15 | 51.30 | 50.12 | 50.88 | 1,848,824 | -0.47(-0.92%) |
Mar 02, 2012 | 50.96 | 51.68 | 50.91 | 51.35 | 2,498,577 | +0.25(+0.49%) |
Mar 01, 2012 | 51.09 | 51.92 | 50.55 | 51.10 | 1,845,554 | -0.15(-0.29%) |
Feb 29, 2012 | 51.34 | 51.75 | 51.15 | 51.25 | 1,590,937 | -0.20(-0.39%) |
Feb 28, 2012 | 50.95 | 51.94 | 50.82 | 51.45 | 1,238,124 | +0.05(+0.10%) |
Feb 27, 2012 | 51.00 | 51.52 | 50.75 | 51.40 | 1,077,613 | +0.18(+0.35%) |
Feb 24, 2012 | 51.02 | 51.63 | 50.86 | 51.22 | 1,491,407 | -0.07(-0.14%) |
Feb 23, 2012 | 50.92 | 51.45 | 50.53 | 51.29 | 1,970,803 | +0.18(+0.35%) |
Feb 22, 2012 | 51.05 | 51.64 | 50.56 | 51.11 | 3,089,215 | -0.34(-0.66%) |
Feb 21, 2012 | 51.77 | 51.99 | 51.13 | 51.45 | 3,495,803 | -0.37(-0.71%) |
Feb 17, 2012 | 54.05 | 54.34 | 51.52 | 51.82 | 5,596,581 | -2.12(-3.93%) |
Feb 16, 2012 | 54.47 | 54.80 | 53.64 | 53.94 | 2,582,354 | -0.64(-1.17%) |
Feb 15, 2012 | 54.32 | 54.69 | 53.86 | 54.58 | 1,199,232 | +0.24(+0.44%) |
Feb 14, 2012 | 53.83 | 54.75 | 53.70 | 54.34 | 1,298,233 | +0.29(+0.54%) |
Feb 13, 2012 | 53.95 | 54.20 | 53.60 | 54.05 | 1,264,065 | +0.16(+0.30%) |
Feb 10, 2012 | 52.42 | 53.95 | 52.35 | 53.89 | 2,252,962 | +0.72(+1.35%) |
Feb 09, 2012 | 52.18 | 53.60 | 52.05 | 53.17 | 2,565,970 | +1.02(+1.97%) |
Feb 08, 2012 | 52.04 | 53.20 | 51.93 | 52.15 | 2,012,034 | +0.35(+0.67%) |
Feb 07, 2012 | 51.48 | 52.25 | 51.48 | 51.80 | 1,534,440 | -0.17(-0.33%) |
Feb 06, 2012 | 51.78 | 52.20 | 51.72 | 51.97 | 1,565,646 | +0.13(+0.25%) |
Feb 03, 2012 | 51.72 | 52.53 | 51.66 | 51.84 | 1,680,126 | -0.03(-0.06%) |
Feb 02, 2012 | 51.58 | 52.02 | 51.40 | 51.87 | 2,094,930 | -0.10(-0.19%) |
Feb 01, 2012 | 51.64 | 52.25 | 51.28 | 51.97 | 2,656,378 | +0.11(+0.21%) |
Jan 31, 2012 | 51.01 | 51.95 | 50.80 | 51.86 | 3,745,169 | +0.90(+1.77%) |
Jan 30, 2012 | 51.35 | 51.96 | 50.79 | 50.96 | 6,997,581 | -0.73(-1.40%) |
Jan 27, 2012 | 52.46 | 52.88 | 51.63 | 51.69 | 5,053,011 | -0.96(-1.83%) |
Jan 26, 2012 | 54.13 | 54.63 | 52.00 | 52.65 | 12,223,780 | -2.50(-4.53%) |
Jan 25, 2012 | 52.63 | 55.39 | 51.99 | 55.15 | 33,852,120 | +17.46(+46.33%) |
Jan 24, 2012 | 36.38 | 37.85 | 35.93 | 37.69 | 3,031,400 | +1.38(+3.80%) |
Jan 23, 2012 | 36.63 | 37.19 | 36.07 | 36.31 | 2,313,387 | +0.01(+0.03%) |
Jan 20, 2012 | 37.00 | 37.18 | 35.86 | 36.30 | 1,547,793 | -0.45(-1.22%) |
Jan 19, 2012 | 36.41 | 37.38 | 36.18 | 36.75 | 2,070,597 | +0.45(+1.24%) |
Jan 18, 2012 | 35.72 | 36.48 | 35.32 | 36.30 | 2,191,041 | +0.30(+0.83%) |
Jan 17, 2012 | 36.26 | 36.78 | 35.85 | 36.00 | 2,899,261 | +0.29(+0.81%) |
Jan 13, 2012 | 36.35 | 36.76 | 35.22 | 35.71 | 3,130,096 | -0.52(-1.44%) |
Jan 12, 2012 | 34.25 | 36.68 | 34.15 | 36.23 | 5,384,308 | +2.22(+6.53%) |
Jan 11, 2012 | 33.11 | 35.16 | 33.01 | 34.01 | 4,386,439 | +1.00(+3.03%) |
Jan 10, 2012 | 29.57 | 33.84 | 28.72 | 33.01 | 12,969,216 | +1.19(+3.74%) |
Jan 09, 2012 | 31.93 | 32.44 | 31.08 | 31.82 | 2,455,620 | +0.05(+0.16%) |
Jan 06, 2012 | 31.75 | 32.01 | 31.24 | 31.77 | 2,165,036 | +0.27(+0.86%) |
Jan 05, 2012 | 31.94 | 32.50 | 31.31 | 31.50 | 2,258,627 | +0.07(+0.22%) |
Jan 04, 2012 | 31.91 | 32.77 | 31.11 | 31.43 | 5,421,204 | +0.95(+3.12%) |
Dec 30, 2011 | 30.03 | 30.63 | 29.96 | 30.48 | 1,052,405 | +0.31(+1.03%) |
Dec 29, 2011 | 29.34 | 30.30 | 29.16 | 30.17 | 1,740,960 | +0.74(+2.51%) |
Dec 28, 2011 | 29.74 | 29.95 | 29.04 | 29.43 | 2,348,933 | -0.37(-1.24%) |
Dec 27, 2011 | 28.93 | 30.40 | 28.74 | 29.80 | 1,798,174 | +0.70(+2.41%) |
Dec 23, 2011 | 29.49 | 30.24 | 28.95 | 29.10 | 1,889,581 | +1.93(+7.10%) |
Dec 21, 2011 | 26.76 | 27.31 | 26.52 | 27.17 | 1,611,114 | +0.46(+1.72%) |
Dec 20, 2011 | 26.67 | 27.06 | 26.44 | 26.71 | 1,927,381 | +0.54(+2.06%) |
Dec 19, 2011 | 27.16 | 27.28 | 26.09 | 26.17 | 1,691,251 | -0.74(-2.75%) |
Dec 16, 2011 | 27.22 | 27.58 | 26.58 | 26.91 | 5,622,572 | -0.10(-0.37%) |
Dec 15, 2011 | 27.49 | 27.63 | 26.89 | 27.01 | 2,944,419 | -0.20(-0.74%) |
Dec 14, 2011 | 25.97 | 27.46 | 25.65 | 27.21 | 3,846,813 | +1.25(+4.82%) |
Dec 13, 2011 | 27.08 | 27.23 | 25.86 | 25.96 | 3,572,571 | -0.94(-3.49%) |
Dec 12, 2011 | 28.04 | 28.08 | 26.76 | 26.90 | 4,981,034 | -1.47(-5.18%) |
Dec 09, 2011 | 28.85 | 29.07 | 28.26 | 28.37 | 2,643,225 | -0.45(-1.56%) |
Dec 08, 2011 | 29.41 | 29.93 | 28.75 | 28.82 | 2,346,276 | -0.93(-3.13%) |
Dec 07, 2011 | 29.69 | 29.95 | 28.26 | 29.75 | 2,983,931 | +0.02(+0.07%) |
Dec 06, 2011 | 29.77 | 30.19 | 29.14 | 29.73 | 2,578,568 | +0.29(+0.99%) |
Dec 05, 2011 | 28.14 | 32.00 | 28.08 | 29.44 | 7,577,413 | +1.66(+5.98%) |
Dec 02, 2011 | 28.12 | 28.59 | 27.67 | 27.78 | 1,099,404 | -0.16(-0.57%) |
Dec 01, 2011 | 27.74 | 28.62 | 27.63 | 27.94 | 1,490,029 | +0.12(+0.43%) |
Nov 30, 2011 | 27.29 | 28.31 | 27.29 | 27.82 | 2,505,439 | +0.86(+3.19%) |
Nov 29, 2011 | 27.14 | 27.74 | 26.84 | 26.96 | 1,717,428 | -0.13(-0.48%) |
Nov 28, 2011 | 27.31 | 28.44 | 26.87 | 27.09 | 2,074,311 | -0.21(-0.77%) |
Nov 25, 2011 | 26.94 | 27.69 | 26.92 | 27.30 | 587,482 | +0.15(+0.55%) |
Nov 23, 2011 | 27.53 | 27.70 | 26.99 | 27.15 | 1,996,043 | -0.56(-2.02%) |
Nov 22, 2011 | 28.42 | 28.49 | 27.23 | 27.71 | 2,647,348 | -0.69(-2.43%) |
Nov 21, 2011 | 28.82 | 28.90 | 27.54 | 28.40 | 2,181,543 | -0.74(-2.54%) |
Nov 18, 2011 | 30.06 | 30.18 | 28.89 | 29.14 | 2,315,258 | -0.94(-3.12%) |
Nov 17, 2011 | 30.58 | 30.78 | 29.22 | 30.08 | 2,092,080 | -0.55(-1.80%) |
Nov 16, 2011 | 31.40 | 31.56 | 30.54 | 30.63 | 1,627,755 | -1.33(-4.16%) |
Nov 15, 2011 | 31.86 | 32.11 | 30.98 | 31.96 | 1,262,770 | +0.09(+0.28%) |
Nov 14, 2011 | 31.75 | 32.12 | 31.38 | 31.87 | 1,004,985 | +0.08(+0.25%) |
Nov 11, 2011 | 31.82 | 32.38 | 31.54 | 31.79 | 1,383,026 | +0.40(+1.27%) |
Nov 10, 2011 | 32.37 | 32.47 | 30.89 | 31.39 | 1,984,869 | -0.67(-2.09%) |
Nov 09, 2011 | 32.72 | 32.88 | 31.75 | 32.06 | 1,836,151 | -1.28(-3.84%) |
Nov 08, 2011 | 32.83 | 33.49 | 32.21 | 33.34 | 1,839,796 | +0.60(+1.83%) |
Nov 07, 2011 | 33.17 | 33.50 | 32.12 | 32.74 | 1,506,620 | -0.03(-0.09%) |
Nov 04, 2011 | 31.02 | 33.94 | 30.90 | 32.77 | 3,599,840 | +2.08(+6.78%) |
Nov 03, 2011 | 30.50 | 30.97 | 29.49 | 30.69 | 1,079,574 | +0.47(+1.56%) |
Nov 02, 2011 | 30.50 | 30.89 | 29.76 | 30.22 | 1,585,681 | -0.14(-0.46%) |
Nov 01, 2011 | 29.86 | 30.69 | 29.33 | 30.36 | 1,885,293 | -0.26(-0.85%) |
Oct 31, 2011 | 31.79 | 31.90 | 30.49 | 30.62 | 1,696,490 | -1.53(-4.76%) |
Oct 28, 2011 | 31.46 | 32.36 | 31.43 | 32.15 | 1,687,644 | +0.66(+2.10%) |
Oct 27, 2011 | 30.99 | 32.81 | 30.32 | 31.49 | 3,961,229 | +1.49(+4.97%) |
Oct 26, 2011 | 30.75 | 31.85 | 29.70 | 30.00 | 4,382,500 | -0.80(-2.60%) |
Oct 25, 2011 | 27.47 | 32.57 | 27.20 | 30.80 | 7,908,563 | +2.08(+7.24%) |
Oct 24, 2011 | 27.43 | 30.60 | 27.32 | 28.72 | 4,611,886 | +1.41(+5.16%) |
Oct 21, 2011 | 27.16 | 27.34 | 26.49 | 27.31 | 2,919,140 | +0.41(+1.52%) |
Oct 20, 2011 | 26.22 | 27.06 | 25.92 | 26.90 | 2,761,199 | +0.69(+2.63%) |
Oct 19, 2011 | 26.53 | 26.78 | 26.15 | 26.21 | 1,321,829 | -0.42(-1.58%) |
Oct 18, 2011 | 26.94 | 27.11 | 26.16 | 26.63 | 1,642,741 | -0.34(-1.26%) |
Oct 17, 2011 | 26.62 | 26.99 | 26.19 | 26.97 | 2,107,122 | +0.06(+0.22%) |
Oct 14, 2011 | 27.26 | 27.43 | 26.58 | 26.91 | 2,151,873 | -0.24(-0.88%) |
Oct 13, 2011 | 26.15 | 27.46 | 25.57 | 27.15 | 5,361,835 | +1.11(+4.26%) |
Oct 12, 2011 | 26.34 | 26.78 | 26.01 | 26.04 | 2,626,802 | -0.17(-0.65%) |
Oct 11, 2011 | 26.27 | 26.92 | 25.74 | 26.21 | 4,048,630 | -0.28(-1.06%) |
Oct 10, 2011 | 27.51 | 28.20 | 26.11 | 26.49 | 6,603,412 | -0.69(-2.54%) |
Oct 07, 2011 | 25.74 | 28.18 | 25.71 | 27.18 | 30,859,520 | -12.75(-31.93%) |
Oct 06, 2011 | 39.46 | 40.33 | 38.92 | 39.93 | 3,795,500 | -0.08(-0.20%) |
Oct 05, 2011 | 39.21 | 40.53 | 38.77 | 40.01 | 2,535,911 | +0.79(+2.01%) |
Oct 04, 2011 | 37.60 | 39.28 | 37.12 | 39.22 | 3,089,348 | +1.03(+2.70%) |