Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 45.84 | 46.31 | 45.48 | 46.15 | 6,109,272 | +0.04(+0.09%) |
Sep 27, 2012 | 45.15 | 46.22 | 45.12 | 46.11 | 7,237,055 | +1.36(+3.04%) |
Sep 26, 2012 | 45.28 | 45.30 | 44.64 | 44.75 | 4,922,011 | -0.50(-1.11%) |
Sep 25, 2012 | 46.60 | 46.80 | 45.23 | 45.25 | 7,472,577 | -1.17(-2.53%) |
Sep 24, 2012 | 46.00 | 46.99 | 45.84 | 46.43 | 4,877,809 | +0.07(+0.16%) |
Sep 21, 2012 | 47.38 | 47.39 | 46.33 | 46.35 | 6,629,995 | -0.64(-1.36%) |
Sep 20, 2012 | 46.73 | 47.10 | 46.59 | 46.99 | 4,361,584 | +0.06(+0.14%) |
Sep 19, 2012 | 46.82 | 47.09 | 46.65 | 46.93 | 5,475,935 | +0.07(+0.16%) |
Sep 18, 2012 | 47.37 | 47.37 | 46.55 | 46.86 | 4,724,068 | -0.71(-1.50%) |
Sep 17, 2012 | 47.91 | 48.00 | 47.45 | 47.57 | 5,050,822 | -0.49(-1.03%) |
Sep 14, 2012 | 47.67 | 48.36 | 47.53 | 48.06 | 7,103,869 | +0.32(+0.66%) |
Sep 13, 2012 | 46.80 | 48.08 | 46.40 | 47.75 | 6,479,955 | +0.86(+1.83%) |
Sep 12, 2012 | 45.96 | 47.03 | 45.96 | 46.89 | 9,450,311 | +1.17(+2.57%) |
Sep 11, 2012 | 46.12 | 46.12 | 45.33 | 45.71 | 9,582,014 | -0.46(-1.00%) |
Sep 10, 2012 | 46.59 | 46.92 | 46.11 | 46.18 | 5,486,692 | -0.30(-0.64%) |
Sep 07, 2012 | 46.39 | 46.62 | 45.71 | 46.48 | 5,922,767 | +0.20(+0.44%) |
Sep 06, 2012 | 45.94 | 46.39 | 45.68 | 46.27 | 12,383,441 | +0.80(+1.76%) |
Sep 05, 2012 | 45.18 | 45.50 | 44.85 | 45.47 | 43,918,944 | -0.26(-0.57%) |
Sep 04, 2012 | 45.74 | 46.01 | 45.45 | 45.73 | 3,419,355 | -0.03(-0.07%) |
Aug 31, 2012 | 45.63 | 46.13 | 45.33 | 45.76 | 4,764,805 | +0.41(+0.91%) |
Aug 30, 2012 | 45.44 | 45.60 | 45.03 | 45.35 | 3,063,829 | -0.36(-0.80%) |
Aug 29, 2012 | 45.97 | 46.09 | 45.60 | 45.71 | 2,796,109 | -0.29(-0.63%) |
Aug 27, 2012 | 46.08 | 46.19 | 45.59 | 46.01 | 2,558,338 | -0.03(-0.07%) |
Aug 24, 2012 | 44.92 | 46.20 | 44.92 | 46.04 | 5,470,525 | +1.00(+2.23%) |
Aug 23, 2012 | 45.15 | 45.42 | 44.91 | 45.03 | 3,087,832 | -0.20(-0.45%) |
Aug 22, 2012 | 45.54 | 45.80 | 45.08 | 45.24 | 3,834,141 | -0.48(-1.04%) |
Aug 21, 2012 | 45.79 | 46.48 | 45.60 | 45.71 | 4,395,546 | -0.02(-0.04%) |
Aug 20, 2012 | 45.72 | 46.05 | 45.50 | 45.73 | 3,016,986 | -0.24(-0.53%) |
Aug 17, 2012 | 45.80 | 46.01 | 45.31 | 45.97 | 3,097,207 | +0.45(+1.00%) |
Aug 16, 2012 | 44.64 | 45.82 | 44.60 | 45.52 | 4,689,359 | +0.96(+2.16%) |
Aug 15, 2012 | 44.63 | 44.80 | 44.35 | 44.56 | 3,612,626 | -0.07(-0.16%) |
Aug 14, 2012 | 45.25 | 45.49 | 44.49 | 44.63 | 3,889,214 | -0.37(-0.83%) |
Aug 13, 2012 | 45.54 | 45.56 | 44.84 | 45.00 | 3,209,718 | -0.41(-0.91%) |
Aug 10, 2012 | 45.52 | 45.67 | 44.93 | 45.42 | 3,978,342 | -0.36(-0.80%) |
Aug 09, 2012 | 45.73 | 45.92 | 45.28 | 45.78 | 3,013,914 | -0.01(-0.02%) |
Aug 08, 2012 | 45.45 | 45.86 | 45.08 | 45.79 | 4,321,817 | +0.02(+0.05%) |
Aug 07, 2012 | 46.02 | 46.43 | 45.66 | 45.76 | 4,442,042 | -0.09(-0.19%) |
Aug 06, 2012 | 46.62 | 46.73 | 45.82 | 45.85 | 3,472,642 | -0.72(-1.55%) |
Aug 03, 2012 | 45.40 | 46.86 | 45.37 | 46.57 | 5,714,458 | +1.95(+4.37%) |
Aug 02, 2012 | 44.43 | 44.96 | 43.82 | 44.62 | 4,558,289 | -0.38(-0.84%) |
Aug 01, 2012 | 45.87 | 45.96 | 44.96 | 45.00 | 3,740,409 | -0.69(-1.50%) |
Jul 31, 2012 | 45.97 | 45.98 | 45.28 | 45.69 | 2,991,645 | -0.33(-0.72%) |
Jul 30, 2012 | 46.51 | 46.56 | 45.76 | 46.02 | 3,236,826 | -0.57(-1.22%) |
Jul 27, 2012 | 45.95 | 46.90 | 45.46 | 46.59 | 4,164,434 | +1.00(+2.20%) |
Jul 26, 2012 | 45.11 | 45.70 | 44.87 | 45.59 | 4,377,786 | +1.21(+2.72%) |
Jul 25, 2012 | 44.75 | 45.06 | 44.00 | 44.38 | 4,370,119 | -0.11(-0.24%) |
Jul 24, 2012 | 44.78 | 45.25 | 44.13 | 44.49 | 4,422,321 | -0.24(-0.54%) |
Jul 23, 2012 | 44.40 | 44.92 | 43.81 | 44.73 | 4,385,006 | -0.47(-1.04%) |
Jul 20, 2012 | 45.40 | 45.87 | 44.83 | 45.20 | 5,119,479 | -0.40(-0.87%) |
Jul 19, 2012 | 45.05 | 47.47 | 44.98 | 45.59 | 13,960,269 | +1.20(+2.70%) |
Jul 18, 2012 | 44.99 | 45.06 | 44.02 | 44.40 | 5,188,711 | -0.76(-1.68%) |
Jul 17, 2012 | 45.01 | 45.29 | 44.20 | 45.16 | 3,328,704 | +0.60(+1.34%) |
Jul 16, 2012 | 43.71 | 45.13 | 43.71 | 44.56 | 5,772,621 | +0.54(+1.23%) |
Jul 13, 2012 | 43.25 | 44.15 | 43.10 | 44.02 | 2,846,320 | +0.86(+1.99%) |
Jul 12, 2012 | 43.30 | 43.43 | 42.77 | 43.16 | 3,036,864 | -0.55(-1.26%) |
Jul 11, 2012 | 43.35 | 43.99 | 43.05 | 43.71 | 3,772,184 | +0.40(+0.91%) |
Jul 10, 2012 | 43.52 | 44.36 | 43.11 | 43.31 | 2,597,506 | -0.55(-1.25%) |
Jul 09, 2012 | 43.59 | 43.90 | 43.24 | 43.86 | 2,081,686 | +0.17(+0.39%) |
Jul 06, 2012 | 43.56 | 43.81 | 43.44 | 43.69 | 2,316,988 | -0.41(-0.94%) |
Jul 05, 2012 | 44.28 | 44.47 | 43.74 | 44.11 | 2,312,716 | -0.46(-1.03%) |
Jul 03, 2012 | 44.15 | 44.76 | 44.11 | 44.57 | 1,630,706 | +0.28(+0.64%) |
Jul 02, 2012 | 44.38 | 44.40 | 43.53 | 44.28 | 3,111,014 | +0.07(+0.16%) |
Jun 29, 2012 | 44.32 | 44.41 | 43.68 | 44.21 | 4,610,519 | +0.97(+2.24%) |
Jun 28, 2012 | 42.56 | 43.27 | 42.28 | 43.24 | 3,565,219 | +0.23(+0.55%) |
Jun 27, 2012 | 43.00 | 43.20 | 42.51 | 43.01 | 3,910,421 | +0.02(+0.06%) |
Jun 26, 2012 | 42.30 | 43.23 | 42.19 | 42.98 | 4,202,687 | +0.77(+1.82%) |
Jun 25, 2012 | 41.85 | 42.58 | 41.77 | 42.21 | 3,863,368 | -0.60(-1.40%) |
Jun 22, 2012 | 43.22 | 43.36 | 42.67 | 42.81 | 9,559,333 | -0.08(-0.19%) |
Jun 21, 2012 | 44.36 | 44.43 | 42.81 | 42.89 | 5,294,128 | -1.13(-2.57%) |
Jun 20, 2012 | 44.62 | 44.81 | 43.71 | 44.02 | 5,622,170 | -0.50(-1.13%) |
Jun 19, 2012 | 44.02 | 44.72 | 43.99 | 44.53 | 5,127,128 | +0.76(+1.74%) |
Jun 18, 2012 | 43.35 | 43.96 | 43.13 | 43.77 | 4,274,240 | +0.24(+0.56%) |
Jun 15, 2012 | 43.29 | 43.68 | 42.94 | 43.52 | 11,669,180 | +0.65(+1.51%) |
Jun 14, 2012 | 42.32 | 43.16 | 42.03 | 42.88 | 5,433,863 | +0.76(+1.81%) |
Jun 13, 2012 | 42.66 | 42.92 | 41.86 | 42.12 | 6,784,756 | -0.82(-1.90%) |
Jun 12, 2012 | 42.20 | 43.13 | 41.62 | 42.93 | 5,694,350 | +1.05(+2.51%) |
Jun 11, 2012 | 43.07 | 43.12 | 41.84 | 41.88 | 5,461,979 | -0.66(-1.54%) |
Jun 08, 2012 | 41.12 | 42.55 | 41.06 | 42.54 | 5,196,661 | +1.15(+2.78%) |
Jun 07, 2012 | 41.64 | 42.02 | 41.10 | 41.39 | 6,407,203 | +0.45(+1.11%) |
Jun 06, 2012 | 41.10 | 41.41 | 40.73 | 40.93 | 6,687,214 | +0.28(+0.68%) |
Jun 05, 2012 | 39.31 | 40.71 | 39.26 | 40.66 | 7,072,014 | +1.29(+3.27%) |
Jun 04, 2012 | 39.25 | 39.84 | 38.82 | 39.37 | 6,241,458 | +0.23(+0.58%) |
Jun 01, 2012 | 40.55 | 40.60 | 38.85 | 39.15 | 8,740,623 | -2.40(-5.78%) |
May 31, 2012 | 41.19 | 41.91 | 40.56 | 41.55 | 4,618,048 | +0.32(+0.76%) |
May 30, 2012 | 41.60 | 41.60 | 40.81 | 41.23 | 4,932,195 | -0.73(-1.73%) |
May 29, 2012 | 41.61 | 42.06 | 41.19 | 41.96 | 3,607,574 | +0.61(+1.47%) |
May 25, 2012 | 41.65 | 41.99 | 41.22 | 41.36 | 3,489,318 | -0.48(-1.14%) |
May 24, 2012 | 41.23 | 41.83 | 41.02 | 41.83 | 5,976,686 | +1.12(+2.74%) |
May 23, 2012 | 40.18 | 40.81 | 39.64 | 40.72 | 5,782,356 | +0.04(+0.10%) |
May 22, 2012 | 40.49 | 41.64 | 40.35 | 40.68 | 5,609,228 | +0.33(+0.82%) |
May 21, 2012 | 39.75 | 40.55 | 39.52 | 40.34 | 5,364,644 | +0.61(+1.53%) |
May 18, 2012 | 40.38 | 40.49 | 39.55 | 39.74 | 6,427,112 | -0.54(-1.35%) |
May 17, 2012 | 40.56 | 41.00 | 40.22 | 40.28 | 6,603,985 | -0.40(-0.99%) |
May 16, 2012 | 41.72 | 42.07 | 40.67 | 40.68 | 8,150,831 | -0.75(-1.82%) |
May 15, 2012 | 41.96 | 42.41 | 41.34 | 41.44 | 8,690,750 | -0.83(-1.97%) |
May 14, 2012 | 43.35 | 43.53 | 42.27 | 42.27 | 5,205,451 | -1.66(-3.79%) |
May 11, 2012 | 43.43 | 44.22 | 43.30 | 43.93 | 5,524,967 | +0.05(+0.11%) |
May 10, 2012 | 43.72 | 44.39 | 43.71 | 43.88 | 5,633,589 | +0.63(+1.46%) |
May 09, 2012 | 43.28 | 43.57 | 42.60 | 43.25 | 6,727,244 | -0.44(-1.00%) |
May 08, 2012 | 44.14 | 44.47 | 43.05 | 43.69 | 6,925,280 | -0.47(-1.06%) |
May 07, 2012 | 43.70 | 44.48 | 43.70 | 44.16 | 3,784,621 | +0.11(+0.24%) |
May 04, 2012 | 44.37 | 44.62 | 43.49 | 44.05 | 5,864,690 | -0.84(-1.87%) |
May 03, 2012 | 45.48 | 45.52 | 44.74 | 44.89 | 4,205,189 | -0.42(-0.93%) |
May 02, 2012 | 45.13 | 45.50 | 44.62 | 45.31 | 4,682,524 | +0.05(+0.11%) |
May 01, 2012 | 44.67 | 45.98 | 44.67 | 45.27 | 3,882,391 | +0.44(+0.97%) |
Apr 30, 2012 | 45.13 | 45.33 | 44.52 | 44.83 | 3,116,386 | -0.47(-1.03%) |
Apr 27, 2012 | 44.52 | 45.48 | 44.48 | 45.30 | 5,334,821 | +0.99(+2.22%) |
Apr 26, 2012 | 44.27 | 44.83 | 43.88 | 44.31 | 5,430,594 | -0.06(-0.15%) |
Apr 25, 2012 | 44.30 | 44.51 | 43.75 | 44.38 | 5,406,127 | +0.45(+1.03%) |
Apr 24, 2012 | 43.76 | 44.60 | 43.67 | 43.92 | 7,100,115 | +0.23(+0.52%) |
Apr 23, 2012 | 43.45 | 43.82 | 43.10 | 43.70 | 6,542,571 | +0.19(+0.43%) |
Apr 20, 2012 | 44.26 | 44.43 | 43.49 | 43.51 | 8,474,465 | -0.06(-0.15%) |
Apr 19, 2012 | 43.79 | 44.00 | 43.22 | 43.58 | 5,708,088 | -0.27(-0.61%) |
Apr 18, 2012 | 43.37 | 44.43 | 43.13 | 43.84 | 4,563,049 | +0.19(+0.44%) |
Apr 17, 2012 | 43.41 | 43.91 | 43.00 | 43.65 | 4,823,734 | +0.60(+1.39%) |
Apr 16, 2012 | 43.52 | 43.90 | 42.71 | 43.05 | 5,546,050 | -0.15(-0.36%) |
Apr 13, 2012 | 44.06 | 44.08 | 43.14 | 43.21 | 4,299,503 | -0.95(-2.16%) |
Apr 12, 2012 | 43.41 | 44.22 | 43.19 | 44.16 | 4,144,589 | +0.74(+1.71%) |
Apr 11, 2012 | 43.03 | 43.56 | 42.91 | 43.42 | 6,867,851 | +0.84(+1.97%) |
Apr 10, 2012 | 43.69 | 43.98 | 42.43 | 42.58 | 8,369,595 | -1.25(-2.86%) |
Apr 09, 2012 | 44.23 | 44.26 | 43.59 | 43.83 | 5,590,885 | -1.14(-2.53%) |
Apr 05, 2012 | 44.53 | 45.43 | 44.50 | 44.97 | 5,426,898 | +0.21(+0.47%) |
Apr 04, 2012 | 44.81 | 45.33 | 44.45 | 44.76 | 5,964,214 | -0.77(-1.69%) |
Apr 03, 2012 | 45.52 | 45.69 | 45.07 | 45.52 | 4,357,014 | -0.02(-0.04%) |
Apr 02, 2012 | 45.16 | 46.02 | 44.81 | 45.54 | 5,996,525 | +0.50(+1.11%) |
Mar 30, 2012 | 45.87 | 45.98 | 44.85 | 45.04 | 9,074,209 | -0.56(-1.22%) |
Mar 29, 2012 | 45.50 | 45.84 | 45.10 | 45.60 | 5,618,905 | -0.44(-0.97%) |
Mar 28, 2012 | 46.05 | 46.30 | 45.26 | 46.04 | 5,959,699 | +0.08(+0.18%) |
Mar 27, 2012 | 46.32 | 46.45 | 45.83 | 45.96 | 8,392,240 | -0.22(-0.47%) |
Mar 26, 2012 | 45.43 | 46.21 | 45.02 | 46.18 | 9,135,237 | +1.14(+2.53%) |
Mar 23, 2012 | 43.99 | 45.14 | 43.98 | 45.04 | 7,377,495 | +1.07(+2.43%) |
Mar 22, 2012 | 44.28 | 44.64 | 43.69 | 43.97 | 6,378,306 | -0.78(-1.73%) |
Mar 21, 2012 | 45.06 | 45.34 | 44.55 | 44.75 | 6,703,708 | +0.20(+0.45%) |
Mar 20, 2012 | 44.31 | 44.73 | 43.92 | 44.55 | 7,903,920 | +0.02(+0.05%) |
Mar 19, 2012 | 44.39 | 45.40 | 44.12 | 44.52 | 9,452,672 | +0.48(+1.10%) |
Mar 16, 2012 | 43.76 | 44.44 | 43.63 | 44.04 | 10,605,980 | +0.70(+1.62%) |
Mar 15, 2012 | 41.92 | 43.80 | 41.91 | 43.34 | 28,652,000 | +1.05(+2.48%) |
Mar 14, 2012 | 41.10 | 42.83 | 40.98 | 42.28 | 11,540,734 | +1.12(+2.71%) |
Mar 13, 2012 | 39.90 | 41.28 | 39.88 | 41.17 | 5,756,236 | +1.59(+4.02%) |
Mar 12, 2012 | 40.24 | 40.26 | 39.33 | 39.58 | 4,078,728 | -0.68(-1.69%) |
Mar 09, 2012 | 40.06 | 40.71 | 39.76 | 40.26 | 5,262,850 | +0.32(+0.79%) |
Mar 08, 2012 | 39.62 | 40.00 | 39.16 | 39.94 | 3,676,128 | +0.68(+1.73%) |
Mar 07, 2012 | 38.97 | 39.46 | 38.86 | 39.26 | 4,826,508 | +0.26(+0.66%) |
Mar 06, 2012 | 39.43 | 39.59 | 38.94 | 39.00 | 4,161,920 | -0.90(-2.25%) |
Mar 05, 2012 | 40.29 | 40.34 | 39.65 | 39.90 | 4,040,601 | -0.41(-1.02%) |
Mar 02, 2012 | 40.66 | 40.75 | 40.14 | 40.31 | 4,728,466 | -0.28(-0.70%) |
Mar 01, 2012 | 40.81 | 41.09 | 40.36 | 40.60 | 7,898,425 | -0.29(-0.71%) |
Feb 29, 2012 | 40.68 | 41.47 | 40.57 | 40.89 | 35,734,692 | +0.19(+0.46%) |
Feb 28, 2012 | 40.30 | 40.90 | 40.21 | 40.70 | 8,116,188 | +0.51(+1.27%) |
Feb 27, 2012 | 39.64 | 40.38 | 39.48 | 40.19 | 5,641,612 | +0.36(+0.91%) |
Feb 24, 2012 | 39.83 | 40.00 | 39.63 | 39.83 | 5,694,619 | -0.01(-0.02%) |
Feb 23, 2012 | 39.38 | 40.00 | 39.04 | 39.84 | 8,498,257 | +0.85(+2.18%) |
Feb 22, 2012 | 39.16 | 39.52 | 38.87 | 38.99 | 4,492,647 | -0.33(-0.84%) |
Feb 21, 2012 | 39.59 | 39.60 | 39.05 | 39.32 | 6,442,895 | -0.14(-0.35%) |
Feb 17, 2012 | 39.86 | 40.07 | 39.43 | 39.46 | 5,441,571 | -0.37(-0.93%) |
Feb 16, 2012 | 39.59 | 40.04 | 39.32 | 39.83 | 7,253,911 | +0.09(+0.22%) |
Feb 15, 2012 | 39.76 | 40.42 | 39.60 | 39.74 | 11,566,959 | +0.97(+2.50%) |
Feb 14, 2012 | 38.92 | 38.92 | 38.37 | 38.77 | 4,148,039 | -0.41(-1.05%) |
Feb 13, 2012 | 39.29 | 39.59 | 38.79 | 39.18 | 5,456,880 | +0.17(+0.43%) |
Feb 10, 2012 | 39.20 | 39.31 | 38.79 | 39.01 | 4,223,230 | -0.66(-1.67%) |
Feb 09, 2012 | 39.18 | 39.80 | 38.74 | 39.67 | 6,692,999 | +0.58(+1.49%) |
Feb 08, 2012 | 38.12 | 39.19 | 38.12 | 39.09 | 8,775,700 | +0.92(+2.41%) |
Feb 07, 2012 | 38.61 | 38.75 | 38.05 | 38.17 | 9,071,196 | -0.49(-1.27%) |
Feb 06, 2012 | 39.44 | 39.50 | 38.53 | 38.66 | 6,548,112 | -1.13(-2.84%) |
Feb 03, 2012 | 38.53 | 40.30 | 38.53 | 39.79 | 10,090,080 | +1.86(+4.92%) |
Feb 02, 2012 | 37.82 | 38.40 | 37.56 | 37.93 | 5,501,108 | +0.27(+0.73%) |
Feb 01, 2012 | 37.15 | 37.97 | 37.14 | 37.66 | 7,492,349 | +0.73(+1.97%) |
Jan 31, 2012 | 36.40 | 37.16 | 36.25 | 36.93 | 9,513,582 | +0.77(+2.12%) |
Jan 30, 2012 | 36.62 | 36.64 | 35.76 | 36.16 | 8,140,875 | -1.01(-2.71%) |
Jan 27, 2012 | 36.45 | 37.30 | 36.40 | 37.17 | 5,799,143 | +0.36(+0.96%) |
Jan 26, 2012 | 36.93 | 37.40 | 36.33 | 36.82 | 9,013,296 | +0.00(+0.00%) |
Jan 25, 2012 | 36.23 | 36.93 | 36.04 | 36.82 | 7,575,991 | +0.46(+1.27%) |
Jan 24, 2012 | 36.84 | 36.90 | 36.16 | 36.36 | 8,907,781 | -0.85(-2.28%) |
Jan 23, 2012 | 37.06 | 37.29 | 36.76 | 37.20 | 6,811,056 | +0.05(+0.13%) |
Jan 20, 2012 | 36.44 | 37.37 | 36.12 | 37.15 | 21,208,894 | -2.21(-5.62%) |
Jan 19, 2012 | 39.87 | 40.06 | 39.18 | 39.37 | 8,416,996 | -0.28(-0.71%) |
Jan 18, 2012 | 39.29 | 39.91 | 39.04 | 39.65 | 5,549,823 | +0.26(+0.66%) |
Jan 17, 2012 | 39.71 | 40.04 | 39.31 | 39.39 | 6,642,891 | -0.07(-0.18%) |
Jan 13, 2012 | 38.59 | 39.53 | 38.29 | 39.46 | 6,247,811 | +0.40(+1.01%) |
Jan 12, 2012 | 38.80 | 39.13 | 38.26 | 39.07 | 7,442,500 | +0.56(+1.45%) |
Jan 11, 2012 | 38.30 | 38.88 | 38.02 | 38.51 | 5,041,900 | +0.02(+0.06%) |
Jan 10, 2012 | 37.87 | 38.74 | 37.55 | 38.49 | 10,354,674 | +1.15(+3.09%) |
Jan 09, 2012 | 36.57 | 37.40 | 36.47 | 37.33 | 6,913,570 | +0.88(+2.41%) |
Jan 06, 2012 | 36.57 | 37.05 | 36.27 | 36.45 | 4,144,470 | -0.02(-0.04%) |
Jan 05, 2012 | 35.68 | 37.31 | 35.56 | 36.47 | 8,284,736 | +0.55(+1.53%) |
Jan 04, 2012 | 35.11 | 36.12 | 34.81 | 35.92 | 7,832,732 | +1.78(+5.23%) |
Dec 30, 2011 | 34.42 | 34.42 | 34.14 | 34.14 | 3,463,556 | -0.28(-0.82%) |
Dec 29, 2011 | 33.89 | 34.45 | 33.76 | 34.42 | 4,996,072 | +0.74(+2.21%) |
Dec 28, 2011 | 34.22 | 34.43 | 33.64 | 33.68 | 3,216,563 | -0.62(-1.81%) |
Dec 27, 2011 | 34.53 | 34.91 | 34.29 | 34.30 | 2,338,836 | -0.49(-1.42%) |
Dec 23, 2011 | 34.71 | 34.81 | 34.27 | 34.79 | 3,219,381 | +0.94(+2.77%) |
Dec 21, 2011 | 33.60 | 33.89 | 33.31 | 33.85 | 10,117,782 | +0.15(+0.46%) |
Dec 20, 2011 | 34.31 | 34.87 | 33.69 | 33.70 | 10,388,255 | +0.15(+0.46%) |
Dec 19, 2011 | 35.12 | 35.16 | 33.44 | 33.55 | 7,036,288 | -1.48(-4.22%) |
Dec 16, 2011 | 34.94 | 35.40 | 34.82 | 35.02 | 7,292,798 | +0.27(+0.79%) |
Dec 15, 2011 | 36.27 | 36.43 | 34.56 | 34.75 | 11,374,250 | -1.03(-2.89%) |
Dec 14, 2011 | 35.81 | 36.27 | 35.62 | 35.78 | 5,665,673 | -0.22(-0.61%) |
Dec 13, 2011 | 36.79 | 37.13 | 35.62 | 36.00 | 6,147,722 | -0.44(-1.22%) |
Dec 12, 2011 | 36.69 | 36.74 | 36.16 | 36.44 | 3,889,801 | -0.74(-2.00%) |
Dec 09, 2011 | 36.55 | 37.29 | 36.49 | 37.19 | 4,696,079 | +1.09(+3.02%) |
Dec 08, 2011 | 36.98 | 37.05 | 36.02 | 36.10 | 5,420,192 | -1.24(-3.33%) |
Dec 07, 2011 | 36.53 | 37.55 | 36.19 | 37.34 | 3,763,022 | +0.47(+1.27%) |
Dec 06, 2011 | 37.61 | 37.66 | 36.59 | 36.87 | 6,376,047 | -0.90(-2.39%) |
Dec 05, 2011 | 37.32 | 38.14 | 37.00 | 37.78 | 8,520,106 | +1.18(+3.22%) |
Dec 02, 2011 | 36.41 | 37.21 | 36.35 | 36.60 | 7,655,678 | +0.48(+1.32%) |
Dec 01, 2011 | 35.66 | 36.29 | 35.63 | 36.12 | 7,088,800 | +0.07(+0.20%) |
Nov 30, 2011 | 34.68 | 36.09 | 34.55 | 36.05 | 9,035,804 | +2.53(+7.54%) |
Nov 29, 2011 | 33.71 | 33.94 | 33.49 | 33.52 | 6,363,470 | -0.27(-0.79%) |
Nov 28, 2011 | 33.51 | 33.80 | 33.42 | 33.79 | 9,060,294 | +1.49(+4.60%) |
Nov 25, 2011 | 32.30 | 32.81 | 32.18 | 32.30 | 2,425,299 | +0.14(+0.43%) |
Nov 23, 2011 | 32.54 | 32.55 | 31.72 | 32.17 | 7,180,600 | -0.74(-2.26%) |
Nov 22, 2011 | 33.01 | 33.36 | 32.67 | 32.91 | 5,022,691 | -0.17(-0.51%) |
Nov 21, 2011 | 32.74 | 33.33 | 32.29 | 33.08 | 5,968,735 | -0.53(-1.58%) |
Nov 18, 2011 | 33.59 | 33.85 | 33.30 | 33.61 | 4,484,142 | +0.35(+1.04%) |
Nov 17, 2011 | 33.80 | 34.26 | 33.04 | 33.26 | 8,131,975 | -0.65(-1.93%) |
Nov 16, 2011 | 34.90 | 34.91 | 33.89 | 33.92 | 8,114,156 | -1.30(-3.69%) |
Nov 15, 2011 | 35.07 | 35.72 | 34.64 | 35.22 | 5,973,310 | -0.10(-0.30%) |
Nov 14, 2011 | 35.99 | 36.09 | 34.96 | 35.32 | 5,549,785 | -0.98(-2.69%) |
Nov 11, 2011 | 36.50 | 36.64 | 35.97 | 36.30 | 4,757,799 | +0.43(+1.19%) |
Nov 10, 2011 | 36.41 | 36.51 | 35.63 | 35.87 | 5,468,238 | +0.07(+0.20%) |
Nov 09, 2011 | 36.98 | 37.08 | 35.59 | 35.80 | 8,541,242 | -1.98(-5.23%) |
Nov 08, 2011 | 37.59 | 37.84 | 36.76 | 37.77 | 4,821,312 | +0.39(+1.04%) |
Nov 07, 2011 | 37.07 | 37.52 | 36.66 | 37.38 | 3,186,723 | +0.17(+0.45%) |
Nov 04, 2011 | 37.43 | 37.43 | 36.83 | 37.22 | 4,316,156 | -0.47(-1.24%) |
Nov 03, 2011 | 36.86 | 37.84 | 36.01 | 37.68 | 11,227,218 | +1.24(+3.41%) |
Nov 02, 2011 | 36.06 | 36.76 | 35.94 | 36.44 | 7,362,897 | +1.15(+3.27%) |
Nov 01, 2011 | 35.69 | 36.32 | 35.19 | 35.29 | 7,436,464 | -1.52(-4.14%) |
Oct 31, 2011 | 37.11 | 37.72 | 36.81 | 36.81 | 5,926,574 | -1.00(-2.64%) |
Oct 28, 2011 | 37.56 | 38.05 | 37.22 | 37.81 | 4,571,508 | -0.14(-0.36%) |
Oct 27, 2011 | 37.29 | 38.14 | 36.96 | 37.95 | 11,850,259 | +1.99(+5.54%) |
Oct 26, 2011 | 35.68 | 36.16 | 35.06 | 35.96 | 6,477,660 | +0.96(+2.74%) |
Oct 25, 2011 | 36.10 | 36.67 | 34.79 | 35.00 | 8,780,827 | -1.64(-4.47%) |
Oct 24, 2011 | 35.23 | 37.13 | 35.06 | 36.63 | 10,176,780 | +1.73(+4.97%) |
Oct 21, 2011 | 33.32 | 35.06 | 33.31 | 34.90 | 16,235,488 | +2.26(+6.92%) |
Oct 20, 2011 | 32.20 | 32.72 | 31.56 | 32.64 | 9,106,240 | +0.60(+1.86%) |
Oct 19, 2011 | 33.10 | 33.56 | 31.98 | 32.05 | 8,062,026 | -1.15(-3.47%) |
Oct 18, 2011 | 32.68 | 33.47 | 32.28 | 33.20 | 9,597,912 | +0.73(+2.23%) |
Oct 17, 2011 | 33.70 | 33.74 | 32.36 | 32.47 | 6,671,020 | -1.44(-4.23%) |
Oct 14, 2011 | 34.45 | 34.45 | 33.07 | 33.91 | 5,936,159 | +0.15(+0.45%) |
Oct 13, 2011 | 34.66 | 34.66 | 33.32 | 33.76 | 6,775,116 | -1.27(-3.61%) |
Oct 12, 2011 | 34.54 | 35.68 | 34.23 | 35.02 | 6,903,044 | +0.74(+2.16%) |
Oct 11, 2011 | 33.44 | 34.63 | 33.19 | 34.28 | 6,664,428 | +0.50(+1.48%) |
Oct 10, 2011 | 32.89 | 33.81 | 32.85 | 33.78 | 4,441,519 | +1.69(+5.25%) |
Oct 07, 2011 | 32.93 | 33.60 | 31.81 | 32.10 | 7,737,832 | -0.65(-1.99%) |
Oct 06, 2011 | 32.40 | 32.81 | 32.08 | 32.75 | 5,426,417 | +0.97(+3.04%) |
Oct 05, 2011 | 31.27 | 31.98 | 30.52 | 31.78 | 6,376,461 | +0.50(+1.60%) |
Oct 04, 2011 | 30.01 | 31.43 | 29.29 | 31.28 | 10,948,214 | +0.85(+2.78%) |