Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 38.90 | 38.90 | 36.85 | 37.23 | 17,484,664 | -1.21(-3.15%) |
Oct 26, 2012 | 39.02 | 38.44 | 38.44 | 38.44 | 7,899,013 | -0.67(-1.70%) |
Oct 25, 2012 | 38.75 | 39.19 | 38.61 | 39.11 | 9,286,287 | +0.44(+1.15%) |
Oct 24, 2012 | 38.27 | 39.48 | 38.07 | 38.66 | 18,589,612 | -1.08(-2.72%) |
Oct 23, 2012 | 39.71 | 39.84 | 38.71 | 39.74 | 14,365,106 | -0.73(-1.80%) |
Oct 19, 2012 | 41.25 | 41.25 | 40.23 | 40.47 | 8,857,544 | -0.73(-1.77%) |
Oct 18, 2012 | 40.93 | 41.24 | 40.60 | 41.20 | 10,352,748 | +0.11(+0.26%) |
Oct 17, 2012 | 41.17 | 41.34 | 40.73 | 41.09 | 7,730,219 | +0.01(+0.02%) |
Oct 16, 2012 | 40.46 | 41.25 | 40.42 | 41.08 | 14,711,870 | +0.87(+2.15%) |
Oct 15, 2012 | 38.97 | 40.71 | 38.90 | 40.22 | 16,830,860 | +1.59(+4.12%) |
Oct 12, 2012 | 38.33 | 38.85 | 38.28 | 38.63 | 8,913,565 | -0.11(-0.30%) |
Oct 11, 2012 | 38.70 | 38.95 | 38.51 | 38.74 | 8,447,354 | +0.28(+0.74%) |
Oct 10, 2012 | 39.60 | 39.71 | 38.34 | 38.46 | 15,047,112 | -1.21(-3.05%) |
Oct 09, 2012 | 39.37 | 41.00 | 39.02 | 39.67 | 38,902,116 | +0.79(+2.03%) |
Oct 08, 2012 | 36.79 | 39.00 | 36.57 | 38.88 | 37,365,064 | +1.95(+5.29%) |
Oct 05, 2012 | 37.31 | 37.44 | 36.73 | 36.93 | 9,259,811 | -0.41(-1.09%) |
Oct 04, 2012 | 37.10 | 37.48 | 37.07 | 37.33 | 10,436,894 | +0.34(+0.93%) |
Oct 03, 2012 | 36.80 | 37.05 | 36.70 | 36.99 | 7,528,255 | +0.28(+0.77%) |
Oct 02, 2012 | 36.60 | 36.86 | 36.59 | 36.70 | 6,361,429 | +0.28(+0.78%) |
Oct 01, 2012 | 36.36 | 36.78 | 36.34 | 36.42 | 6,924,928 | +0.12(+0.34%) |
Sep 28, 2012 | 36.27 | 36.38 | 35.98 | 36.30 | 7,760,836 | -0.18(-0.48%) |
Sep 27, 2012 | 36.26 | 36.54 | 36.06 | 36.47 | 6,557,192 | +0.34(+0.93%) |
Sep 26, 2012 | 36.33 | 36.52 | 35.86 | 36.14 | 6,259,478 | -0.19(-0.53%) |
Sep 25, 2012 | 36.38 | 36.63 | 36.30 | 36.33 | 5,740,564 | +0.04(+0.11%) |
Sep 24, 2012 | 36.37 | 36.47 | 36.11 | 36.29 | 6,365,331 | -0.05(-0.13%) |
Sep 21, 2012 | 36.11 | 36.57 | 36.06 | 36.34 | 10,932,807 | +0.34(+0.94%) |
Sep 20, 2012 | 35.81 | 36.06 | 35.79 | 36.00 | 6,407,514 | +0.12(+0.34%) |
Sep 19, 2012 | 35.81 | 36.12 | 35.74 | 35.88 | 6,761,507 | -0.04(-0.11%) |
Sep 18, 2012 | 35.62 | 36.04 | 35.62 | 35.91 | 5,427,619 | +0.06(+0.17%) |
Sep 17, 2012 | 35.63 | 35.94 | 35.62 | 35.85 | 9,443,917 | +0.08(+0.24%) |
Sep 14, 2012 | 35.99 | 35.99 | 35.61 | 35.77 | 8,504,256 | -0.33(-0.91%) |
Sep 13, 2012 | 35.69 | 36.18 | 35.46 | 36.10 | 7,185,446 | +0.46(+1.29%) |
Sep 12, 2012 | 35.59 | 35.88 | 35.57 | 35.64 | 5,195,273 | +0.05(+0.13%) |
Sep 11, 2012 | 35.72 | 35.75 | 35.53 | 35.59 | 5,568,365 | -0.02(-0.06%) |
Sep 10, 2012 | 35.78 | 35.87 | 35.62 | 35.62 | 6,167,281 | -0.10(-0.28%) |
Sep 07, 2012 | 35.76 | 35.88 | 35.44 | 35.72 | 12,930,911 | -0.12(-0.34%) |
Sep 06, 2012 | 35.20 | 35.88 | 35.20 | 35.84 | 11,172,089 | +0.77(+2.18%) |
Sep 05, 2012 | 35.11 | 35.49 | 35.00 | 35.07 | 14,765,836 | +0.40(+1.15%) |
Sep 04, 2012 | 34.43 | 34.77 | 34.23 | 34.67 | 9,075,531 | +0.29(+0.85%) |
Aug 31, 2012 | 34.51 | 34.67 | 34.20 | 34.38 | 8,356,131 | +0.01(+0.02%) |
Aug 30, 2012 | 34.45 | 34.45 | 34.17 | 34.38 | 6,836,905 | -0.21(-0.60%) |
Aug 29, 2012 | 34.15 | 34.65 | 33.98 | 34.58 | 10,877,482 | +0.44(+1.30%) |
Aug 27, 2012 | 33.50 | 34.44 | 33.50 | 34.14 | 19,744,778 | +0.56(+1.66%) |
Aug 24, 2012 | 34.31 | 34.46 | 33.20 | 33.58 | 62,696,848 | +1.12(+3.44%) |
Aug 23, 2012 | 32.28 | 32.52 | 32.25 | 32.46 | 5,994,651 | +0.18(+0.55%) |
Aug 22, 2012 | 32.29 | 32.45 | 32.25 | 32.29 | 6,150,527 | -0.03(-0.09%) |
Aug 21, 2012 | 32.53 | 32.53 | 32.23 | 32.32 | 5,479,781 | -0.10(-0.31%) |
Aug 20, 2012 | 32.48 | 32.48 | 32.32 | 32.42 | 5,083,977 | -0.06(-0.19%) |
Aug 17, 2012 | 32.81 | 32.81 | 32.36 | 32.48 | 5,905,672 | -0.25(-0.77%) |
Aug 16, 2012 | 32.89 | 32.94 | 32.65 | 32.73 | 4,273,150 | -0.18(-0.54%) |
Aug 15, 2012 | 32.71 | 32.94 | 32.70 | 32.91 | 6,750,796 | +0.19(+0.59%) |
Aug 14, 2012 | 32.91 | 32.94 | 32.66 | 32.71 | 4,276,841 | -0.06(-0.19%) |
Aug 13, 2012 | 32.85 | 32.91 | 32.62 | 32.78 | 5,130,804 | -0.23(-0.70%) |
Aug 10, 2012 | 32.35 | 33.07 | 32.22 | 33.01 | 15,626,979 | +0.67(+2.06%) |
Aug 09, 2012 | 32.41 | 32.51 | 32.21 | 32.34 | 6,821,900 | -0.10(-0.30%) |
Aug 08, 2012 | 32.36 | 32.55 | 32.26 | 32.44 | 7,218,788 | +0.08(+0.23%) |
Aug 07, 2012 | 32.71 | 32.94 | 31.95 | 32.36 | 15,456,437 | -0.73(-2.20%) |
Aug 06, 2012 | 33.40 | 33.41 | 33.09 | 33.09 | 5,070,795 | -0.33(-1.00%) |
Aug 03, 2012 | 33.29 | 33.46 | 33.23 | 33.42 | 7,106,972 | +0.63(+1.92%) |
Aug 02, 2012 | 33.07 | 33.26 | 32.67 | 32.79 | 8,906,056 | -0.41(-1.23%) |
Aug 01, 2012 | 33.40 | 33.61 | 33.15 | 33.20 | 10,784,244 | -0.13(-0.39%) |
Jul 31, 2012 | 33.37 | 33.62 | 33.30 | 33.33 | 9,590,980 | -0.02(-0.05%) |
Jul 30, 2012 | 33.24 | 33.38 | 33.04 | 33.35 | 8,970,837 | -0.24(-0.72%) |
Jul 27, 2012 | 33.31 | 33.71 | 33.30 | 33.59 | 9,942,629 | +0.58(+1.74%) |
Jul 26, 2012 | 33.10 | 33.21 | 32.83 | 33.01 | 9,202,393 | +0.37(+1.14%) |
Jul 25, 2012 | 32.76 | 32.99 | 32.23 | 32.64 | 17,120,246 | +0.86(+2.72%) |
Jul 24, 2012 | 32.35 | 32.44 | 31.48 | 31.78 | 23,686,318 | -1.40(-4.22%) |
Jul 23, 2012 | 33.23 | 33.29 | 32.99 | 33.18 | 5,992,726 | -0.26(-0.77%) |
Jul 20, 2012 | 33.43 | 33.51 | 33.29 | 33.44 | 8,598,451 | -0.17(-0.52%) |
Jul 19, 2012 | 33.70 | 33.76 | 33.60 | 33.61 | 6,066,000 | -0.08(-0.25%) |
Jul 18, 2012 | 33.19 | 33.82 | 33.15 | 33.69 | 12,072,352 | +0.42(+1.25%) |
Jul 17, 2012 | 33.37 | 33.51 | 33.16 | 33.28 | 15,238,223 | +0.08(+0.25%) |
Jul 16, 2012 | 32.71 | 33.23 | 32.70 | 33.19 | 7,634,626 | +0.45(+1.36%) |
Jul 13, 2012 | 32.49 | 32.93 | 32.35 | 32.75 | 6,050,373 | +0.32(+0.98%) |
Jul 12, 2012 | 32.30 | 32.50 | 32.18 | 32.43 | 5,383,795 | +0.03(+0.09%) |
Jul 11, 2012 | 32.29 | 32.48 | 32.19 | 32.40 | 5,366,693 | -0.05(-0.14%) |
Jul 10, 2012 | 32.61 | 32.66 | 32.34 | 32.45 | 5,471,478 | -0.07(-0.21%) |
Jul 09, 2012 | 32.28 | 32.55 | 32.28 | 32.51 | 4,112,946 | +0.22(+0.68%) |
Jul 06, 2012 | 32.32 | 32.35 | 32.11 | 32.29 | 4,285,619 | -0.14(-0.44%) |
Jul 05, 2012 | 32.59 | 32.60 | 32.40 | 32.44 | 4,967,149 | -0.23(-0.72%) |
Jul 03, 2012 | 32.51 | 32.79 | 32.41 | 32.67 | 3,030,514 | +0.13(+0.40%) |
Jul 02, 2012 | 32.60 | 32.72 | 32.45 | 32.54 | 6,222,587 | +0.06(+0.19%) |
Jun 29, 2012 | 32.19 | 32.48 | 32.14 | 32.48 | 8,106,575 | +0.61(+1.92%) |
Jun 28, 2012 | 31.76 | 31.90 | 31.35 | 31.87 | 6,703,931 | +0.13(+0.41%) |
Jun 27, 2012 | 31.52 | 31.85 | 31.50 | 31.74 | 5,637,667 | +0.27(+0.87%) |
Jun 26, 2012 | 31.36 | 31.61 | 31.36 | 31.47 | 5,377,128 | +0.08(+0.24%) |
Jun 25, 2012 | 31.64 | 31.67 | 31.39 | 31.39 | 5,781,893 | -0.45(-1.43%) |
Jun 22, 2012 | 31.76 | 31.90 | 31.66 | 31.85 | 5,723,506 | +0.23(+0.74%) |
Jun 21, 2012 | 31.94 | 32.08 | 31.57 | 31.61 | 5,605,176 | -0.21(-0.67%) |
Jun 20, 2012 | 31.98 | 32.00 | 31.71 | 31.82 | 4,498,816 | -0.19(-0.59%) |
Jun 19, 2012 | 31.82 | 32.15 | 31.92 | 32.01 | 5,481,869 | +0.19(+0.59%) |
Jun 18, 2012 | 31.63 | 31.86 | 31.63 | 31.82 | 4,869,832 | +0.04(+0.12%) |
Jun 15, 2012 | 31.81 | 31.92 | 31.75 | 31.79 | 8,449,703 | +0.14(+0.43%) |
Jun 14, 2012 | 31.49 | 31.79 | 31.42 | 31.65 | 7,101,079 | +0.18(+0.58%) |
Jun 13, 2012 | 31.52 | 31.67 | 31.35 | 31.47 | 4,693,823 | -0.05(-0.17%) |
Jun 12, 2012 | 31.47 | 31.54 | 31.27 | 31.52 | 6,174,339 | +0.11(+0.36%) |
Jun 11, 2012 | 31.60 | 31.73 | 31.26 | 31.41 | 7,396,018 | -0.03(-0.10%) |
Jun 08, 2012 | 31.23 | 31.61 | 31.19 | 31.44 | 9,397,741 | +0.20(+0.63%) |
Jun 07, 2012 | 31.20 | 31.41 | 31.13 | 31.24 | 9,499,743 | +0.20(+0.63%) |
Jun 06, 2012 | 30.83 | 31.05 | 30.73 | 31.05 | 14,049,240 | +0.30(+0.96%) |
Jun 05, 2012 | 30.39 | 30.80 | 30.31 | 30.75 | 7,197,249 | +0.36(+1.17%) |
Jun 04, 2012 | 30.36 | 30.53 | 30.23 | 30.39 | 8,644,856 | -0.01(-0.02%) |
Jun 01, 2012 | 30.79 | 30.83 | 30.37 | 30.40 | 8,438,423 | -0.60(-1.93%) |
May 31, 2012 | 31.10 | 31.23 | 30.87 | 31.00 | 8,686,294 | -0.03(-0.10%) |
May 30, 2012 | 31.19 | 31.38 | 31.01 | 31.03 | 6,048,593 | -0.23(-0.75%) |
May 29, 2012 | 31.22 | 31.45 | 31.20 | 31.26 | 5,536,375 | +0.14(+0.46%) |
May 25, 2012 | 31.12 | 31.42 | 31.04 | 31.12 | 5,384,573 | -0.04(-0.12%) |
May 24, 2012 | 30.82 | 31.16 | 30.76 | 31.16 | 7,437,490 | +0.37(+1.20%) |
May 23, 2012 | 30.98 | 31.04 | 30.55 | 30.79 | 10,490,224 | -0.25(-0.80%) |
May 22, 2012 | 30.78 | 31.16 | 30.67 | 31.04 | 12,201,003 | +0.28(+0.91%) |
May 21, 2012 | 30.64 | 30.81 | 30.55 | 30.76 | 6,546,385 | +0.14(+0.47%) |
May 18, 2012 | 30.74 | 30.91 | 30.54 | 30.61 | 11,031,029 | -0.07(-0.22%) |
May 17, 2012 | 30.83 | 30.99 | 30.68 | 30.68 | 7,693,696 | -0.17(-0.54%) |
May 16, 2012 | 30.77 | 30.92 | 30.71 | 30.85 | 5,390,595 | +0.13(+0.42%) |
May 15, 2012 | 30.93 | 30.99 | 30.63 | 30.72 | 7,477,412 | -0.26(-0.85%) |
May 14, 2012 | 31.08 | 31.23 | 30.88 | 30.98 | 7,938,957 | -0.25(-0.80%) |
May 11, 2012 | 31.17 | 31.42 | 31.05 | 31.23 | 6,604,921 | +0.00(+0.00%) |
May 10, 2012 | 31.02 | 31.29 | 30.94 | 31.23 | 8,280,912 | +0.34(+1.09%) |
May 09, 2012 | 30.91 | 31.04 | 30.68 | 30.90 | 8,158,204 | -0.24(-0.77%) |
May 08, 2012 | 31.11 | 31.17 | 30.99 | 31.14 | 9,451,272 | +0.01(+0.02%) |
May 07, 2012 | 30.75 | 31.20 | 30.67 | 31.13 | 8,132,959 | +0.25(+0.80%) |
May 04, 2012 | 30.82 | 30.97 | 30.67 | 30.88 | 9,629,143 | +0.01(+0.02%) |
May 03, 2012 | 31.04 | 31.05 | 30.82 | 30.88 | 6,751,806 | -0.16(-0.51%) |
May 02, 2012 | 30.79 | 31.04 | 30.77 | 31.03 | 6,491,578 | +0.18(+0.58%) |
May 01, 2012 | 30.91 | 31.02 | 30.77 | 30.85 | 8,490,830 | -0.11(-0.36%) |
Apr 30, 2012 | 30.77 | 31.06 | 30.77 | 30.96 | 31,240,516 | +0.07(+0.22%) |
Apr 27, 2012 | 30.75 | 30.99 | 30.73 | 30.90 | 26,328,334 | +0.31(+1.03%) |
Apr 26, 2012 | 30.51 | 30.67 | 30.37 | 30.58 | 6,365,954 | +0.06(+0.20%) |
Apr 25, 2012 | 30.24 | 30.60 | 30.01 | 30.52 | 10,968,292 | +0.63(+2.10%) |
Apr 24, 2012 | 29.84 | 29.93 | 29.68 | 29.90 | 6,475,737 | +0.11(+0.38%) |
Apr 23, 2012 | 29.78 | 29.81 | 29.66 | 29.78 | 5,816,710 | -0.07(-0.25%) |
Apr 20, 2012 | 29.69 | 29.97 | 29.69 | 29.86 | 10,089,608 | +0.12(+0.40%) |
Apr 19, 2012 | 29.74 | 29.81 | 29.61 | 29.74 | 6,677,375 | +0.04(+0.13%) |
Apr 18, 2012 | 29.85 | 29.95 | 29.69 | 29.70 | 9,165,046 | -0.27(-0.90%) |
Apr 17, 2012 | 29.69 | 29.97 | 29.55 | 29.97 | 6,450,982 | +0.34(+1.16%) |
Apr 16, 2012 | 29.39 | 29.70 | 29.38 | 29.63 | 13,909,069 | +0.31(+1.07%) |
Apr 13, 2012 | 29.60 | 29.63 | 29.30 | 29.31 | 7,268,947 | -0.30(-1.01%) |
Apr 12, 2012 | 29.59 | 29.64 | 29.43 | 29.61 | 8,420,779 | +0.08(+0.28%) |
Apr 11, 2012 | 29.70 | 29.71 | 29.47 | 29.53 | 6,872,950 | +0.04(+0.13%) |
Apr 10, 2012 | 29.63 | 29.87 | 29.49 | 29.49 | 8,944,778 | -0.22(-0.76%) |
Apr 09, 2012 | 30.16 | 30.16 | 29.70 | 29.72 | 10,158,407 | -0.57(-1.88%) |
Apr 05, 2012 | 30.02 | 30.30 | 30.00 | 30.28 | 5,853,779 | +0.11(+0.37%) |
Apr 04, 2012 | 30.04 | 30.27 | 29.94 | 30.17 | 5,581,054 | +0.01(+0.02%) |
Apr 03, 2012 | 30.28 | 30.37 | 30.02 | 30.16 | 4,464,937 | -0.12(-0.40%) |
Apr 02, 2012 | 30.15 | 30.40 | 30.10 | 30.28 | 6,995,974 | +0.16(+0.53%) |
Mar 30, 2012 | 29.97 | 30.19 | 29.89 | 30.12 | 6,395,070 | +0.23(+0.76%) |
Mar 29, 2012 | 29.96 | 29.99 | 29.67 | 29.90 | 7,099,670 | -0.26(-0.87%) |
Mar 28, 2012 | 30.16 | 30.20 | 29.83 | 30.16 | 6,515,949 | +0.04(+0.12%) |
Mar 27, 2012 | 30.20 | 30.24 | 30.06 | 30.12 | 5,591,845 | -0.01(-0.02%) |
Mar 26, 2012 | 29.91 | 30.23 | 29.90 | 30.13 | 7,165,992 | +0.30(+1.00%) |
Mar 23, 2012 | 29.95 | 29.95 | 29.71 | 29.83 | 6,955,228 | +0.04(+0.15%) |
Mar 22, 2012 | 29.60 | 29.81 | 29.53 | 29.78 | 5,278,951 | -0.10(-0.35%) |
Mar 21, 2012 | 29.93 | 30.02 | 29.78 | 29.89 | 6,244,438 | -0.05(-0.18%) |
Mar 20, 2012 | 30.06 | 30.14 | 29.85 | 29.94 | 5,938,241 | -0.22(-0.74%) |
Mar 19, 2012 | 29.97 | 30.22 | 29.87 | 30.16 | 5,718,613 | +0.09(+0.30%) |
Mar 16, 2012 | 30.15 | 30.25 | 29.89 | 30.07 | 12,912,210 | -0.06(-0.20%) |
Mar 15, 2012 | 30.10 | 30.23 | 29.97 | 30.13 | 5,082,565 | +0.02(+0.05%) |
Mar 14, 2012 | 30.04 | 30.26 | 30.04 | 30.12 | 6,207,833 | +0.07(+0.22%) |
Mar 13, 2012 | 29.82 | 30.09 | 29.79 | 30.05 | 6,463,711 | +0.28(+0.93%) |
Mar 12, 2012 | 29.63 | 29.79 | 29.60 | 29.78 | 6,299,907 | +0.18(+0.61%) |
Mar 09, 2012 | 29.43 | 29.63 | 29.34 | 29.60 | 6,558,770 | +0.28(+0.94%) |
Mar 08, 2012 | 29.15 | 29.39 | 29.15 | 29.32 | 5,985,602 | +0.25(+0.85%) |
Mar 07, 2012 | 28.89 | 29.14 | 28.89 | 29.07 | 5,404,333 | +0.16(+0.57%) |
Mar 06, 2012 | 29.33 | 29.42 | 28.85 | 28.91 | 7,937,395 | -0.37(-1.25%) |
Mar 05, 2012 | 29.45 | 29.59 | 29.24 | 29.27 | 6,517,343 | -0.26(-0.89%) |
Mar 02, 2012 | 29.46 | 29.63 | 29.40 | 29.54 | 6,993,100 | +0.10(+0.33%) |
Mar 01, 2012 | 29.30 | 29.48 | 29.30 | 29.44 | 6,135,981 | +0.08(+0.28%) |
Feb 29, 2012 | 29.51 | 29.55 | 29.33 | 29.36 | 5,710,843 | -0.12(-0.41%) |
Feb 28, 2012 | 29.42 | 29.50 | 29.30 | 29.48 | 8,311,992 | +0.16(+0.56%) |
Feb 27, 2012 | 29.21 | 29.45 | 29.03 | 29.31 | 6,813,139 | +0.10(+0.33%) |
Feb 24, 2012 | 29.08 | 29.31 | 29.06 | 29.21 | 15,251,273 | +0.19(+0.67%) |
Feb 23, 2012 | 28.97 | 29.09 | 28.89 | 29.02 | 4,941,381 | -0.02(-0.08%) |
Feb 22, 2012 | 28.94 | 29.12 | 28.94 | 29.04 | 5,828,406 | +0.05(+0.18%) |
Feb 21, 2012 | 29.48 | 29.48 | 28.96 | 28.99 | 9,167,227 | -0.38(-1.30%) |
Feb 17, 2012 | 29.10 | 29.40 | 29.00 | 29.37 | 9,600,735 | +0.40(+1.39%) |
Feb 16, 2012 | 28.86 | 28.98 | 28.74 | 28.97 | 5,112,601 | +0.11(+0.39%) |
Feb 15, 2012 | 28.91 | 28.99 | 28.74 | 28.86 | 5,964,358 | +0.06(+0.21%) |
Feb 14, 2012 | 28.88 | 28.96 | 28.65 | 28.80 | 8,006,204 | -0.27(-0.93%) |
Feb 13, 2012 | 29.25 | 29.30 | 29.01 | 29.06 | 6,224,030 | +0.02(+0.08%) |
Feb 10, 2012 | 29.12 | 29.12 | 28.89 | 29.04 | 9,392,744 | -0.16(-0.53%) |
Feb 09, 2012 | 29.36 | 29.43 | 29.15 | 29.20 | 42,134,936 | -0.19(-0.65%) |
Feb 08, 2012 | 29.17 | 29.44 | 29.12 | 29.39 | 10,192,628 | +0.21(+0.71%) |
Feb 07, 2012 | 29.23 | 29.31 | 29.09 | 29.18 | 7,902,781 | -0.11(-0.37%) |
Feb 06, 2012 | 29.24 | 29.35 | 29.10 | 29.29 | 9,584,853 | +0.10(+0.34%) |
Feb 03, 2012 | 29.07 | 29.33 | 29.07 | 29.19 | 8,000,757 | -0.07(-0.23%) |
Feb 02, 2012 | 29.50 | 29.55 | 29.00 | 29.26 | 9,289,086 | -0.15(-0.50%) |
Feb 01, 2012 | 29.42 | 29.63 | 29.35 | 29.40 | 10,510,752 | +0.04(+0.15%) |
Jan 31, 2012 | 29.42 | 29.43 | 29.07 | 29.36 | 18,162,420 | +0.36(+1.25%) |
Jan 30, 2012 | 28.85 | 29.15 | 28.76 | 29.00 | 35,210,928 | +0.04(+0.13%) |
Jan 27, 2012 | 29.18 | 29.18 | 28.82 | 28.96 | 9,154,914 | -0.18(-0.61%) |
Jan 26, 2012 | 29.49 | 29.57 | 29.06 | 29.14 | 11,762,697 | -0.33(-1.13%) |
Jan 25, 2012 | 29.22 | 29.53 | 28.98 | 29.47 | 7,976,822 | +0.21(+0.71%) |
Jan 24, 2012 | 29.04 | 29.29 | 29.03 | 29.26 | 7,943,121 | +0.16(+0.53%) |
Jan 23, 2012 | 29.44 | 29.46 | 28.95 | 29.11 | 13,032,888 | -0.30(-1.03%) |
Jan 20, 2012 | 29.71 | 29.79 | 29.34 | 29.41 | 11,794,340 | -0.27(-0.90%) |
Jan 19, 2012 | 29.76 | 29.84 | 29.60 | 29.68 | 9,719,028 | -0.01(-0.02%) |
Jan 18, 2012 | 29.60 | 29.83 | 29.59 | 29.68 | 7,002,715 | +0.11(+0.37%) |
Jan 17, 2012 | 29.67 | 29.85 | 29.55 | 29.57 | 7,985,296 | +0.07(+0.23%) |
Jan 13, 2012 | 29.52 | 29.60 | 29.29 | 29.51 | 5,982,798 | -0.18(-0.60%) |
Jan 12, 2012 | 29.54 | 29.74 | 29.54 | 29.68 | 5,814,744 | +0.15(+0.50%) |
Jan 11, 2012 | 29.63 | 29.68 | 29.42 | 29.54 | 6,884,402 | -0.26(-0.87%) |
Jan 10, 2012 | 29.63 | 29.96 | 29.60 | 29.80 | 9,256,536 | +0.38(+1.31%) |
Jan 09, 2012 | 29.51 | 29.51 | 29.26 | 29.41 | 16,721,489 | -0.05(-0.18%) |
Jan 06, 2012 | 29.53 | 29.71 | 29.41 | 29.46 | 8,567,352 | -0.31(-1.04%) |
Jan 05, 2012 | 29.13 | 29.83 | 29.00 | 29.77 | 19,885,048 | -0.30(-1.01%) |
Jan 04, 2012 | 30.92 | 30.92 | 30.05 | 30.08 | 13,861,332 | -0.63(-2.05%) |
Dec 30, 2011 | 30.66 | 30.95 | 30.66 | 30.70 | 5,944,232 | +0.04(+0.14%) |
Dec 29, 2011 | 30.62 | 30.78 | 30.60 | 30.66 | 5,655,086 | +0.15(+0.48%) |
Dec 28, 2011 | 30.86 | 30.92 | 30.45 | 30.51 | 4,358,756 | -0.33(-1.08%) |
Dec 27, 2011 | 30.64 | 30.94 | 30.62 | 30.84 | 4,180,261 | +0.08(+0.26%) |
Dec 23, 2011 | 30.74 | 30.82 | 30.49 | 30.76 | 8,845,774 | +0.05(+0.17%) |
Dec 21, 2011 | 30.42 | 30.71 | 30.36 | 30.71 | 8,102,706 | +0.33(+1.09%) |
Dec 20, 2011 | 30.41 | 30.42 | 30.10 | 30.38 | 10,736,706 | +0.28(+0.93%) |
Dec 19, 2011 | 30.14 | 30.61 | 30.00 | 30.10 | 9,446,763 | +0.16(+0.52%) |
Dec 16, 2011 | 30.61 | 30.61 | 29.88 | 29.94 | 17,001,450 | -0.51(-1.67%) |
Dec 15, 2011 | 29.87 | 30.56 | 29.80 | 30.45 | 17,668,352 | +0.87(+2.95%) |
Dec 14, 2011 | 29.26 | 29.91 | 29.19 | 29.58 | 17,549,694 | +0.29(+0.98%) |
Dec 13, 2011 | 28.85 | 29.73 | 28.85 | 29.29 | 15,901,186 | +0.49(+1.69%) |
Dec 12, 2011 | 29.02 | 29.11 | 28.61 | 28.81 | 6,431,645 | -0.21(-0.71%) |
Dec 09, 2011 | 29.06 | 29.18 | 28.88 | 29.01 | 8,540,475 | +0.28(+0.98%) |
Dec 08, 2011 | 29.11 | 29.17 | 28.67 | 28.73 | 12,082,031 | -0.40(-1.37%) |
Dec 07, 2011 | 29.01 | 29.65 | 28.91 | 29.13 | 22,489,564 | +0.42(+1.47%) |
Dec 06, 2011 | 27.99 | 28.90 | 27.90 | 28.71 | 22,404,332 | +1.07(+3.88%) |
Dec 05, 2011 | 27.84 | 27.90 | 27.56 | 27.64 | 8,178,376 | +0.03(+0.11%) |
Dec 02, 2011 | 27.93 | 27.99 | 27.59 | 27.61 | 7,440,890 | -0.20(-0.72%) |
Dec 01, 2011 | 27.86 | 28.02 | 27.75 | 27.81 | 8,459,803 | -0.16(-0.56%) |
Nov 30, 2011 | 27.22 | 27.97 | 27.22 | 27.96 | 11,622,238 | +1.26(+4.73%) |
Nov 29, 2011 | 26.99 | 27.01 | 26.60 | 26.70 | 8,061,703 | -0.10(-0.36%) |
Nov 28, 2011 | 26.88 | 27.00 | 26.66 | 26.80 | 9,140,878 | +0.51(+1.94%) |
Nov 25, 2011 | 26.27 | 26.37 | 26.20 | 26.29 | 3,200,014 | -0.05(-0.20%) |
Nov 23, 2011 | 26.51 | 26.57 | 26.32 | 26.34 | 5,232,843 | -0.36(-1.36%) |
Nov 22, 2011 | 26.86 | 26.90 | 26.60 | 26.70 | 6,809,409 | -0.15(-0.55%) |
Nov 21, 2011 | 27.02 | 27.15 | 26.81 | 26.85 | 7,968,709 | -0.41(-1.49%) |
Nov 18, 2011 | 27.34 | 27.37 | 27.08 | 27.25 | 6,905,170 | +0.06(+0.22%) |
Nov 17, 2011 | 27.26 | 27.41 | 26.97 | 27.20 | 7,698,280 | -0.01(-0.05%) |
Nov 16, 2011 | 27.69 | 27.69 | 27.19 | 27.21 | 8,328,368 | -0.61(-2.18%) |
Nov 15, 2011 | 27.79 | 27.93 | 27.60 | 27.82 | 5,986,944 | +0.00(+0.00%) |
Nov 14, 2011 | 27.79 | 27.90 | 27.66 | 27.82 | 5,401,867 | -0.15(-0.53%) |
Nov 11, 2011 | 27.78 | 28.02 | 27.73 | 27.96 | 5,966,915 | +0.46(+1.67%) |
Nov 10, 2011 | 27.86 | 27.93 | 27.47 | 27.51 | 11,224,657 | -0.10(-0.35%) |
Nov 09, 2011 | 28.10 | 28.10 | 27.48 | 27.60 | 11,593,976 | -0.83(-2.92%) |
Nov 08, 2011 | 28.00 | 28.47 | 27.81 | 28.43 | 8,811,900 | +0.47(+1.67%) |
Nov 07, 2011 | 27.57 | 28.00 | 27.45 | 27.97 | 36,429,924 | +0.30(+1.08%) |
Nov 04, 2011 | 27.69 | 27.70 | 27.42 | 27.67 | 35,037,980 | -0.08(-0.29%) |
Nov 03, 2011 | 27.51 | 27.80 | 27.43 | 27.75 | 35,320,060 | +0.42(+1.52%) |
Nov 02, 2011 | 27.43 | 27.50 | 27.16 | 27.33 | 7,176,542 | +0.19(+0.70%) |