Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 33.31 | 33.54 | 33.03 | 33.16 | 3,945,774 | +0.08(+0.25%) |
Oct 26, 2012 | 33.45 | 33.08 | 33.08 | 33.08 | 3,087,951 | -0.35(-1.06%) |
Oct 25, 2012 | 33.61 | 33.93 | 33.14 | 33.43 | 2,797,266 | +0.08(+0.25%) |
Oct 24, 2012 | 33.61 | 33.77 | 33.32 | 33.35 | 1,976,430 | -0.23(-0.68%) |
Oct 23, 2012 | 33.63 | 33.74 | 33.43 | 33.57 | 3,516,841 | -0.29(-0.87%) |
Oct 19, 2012 | 34.14 | 34.17 | 33.72 | 33.87 | 2,778,141 | -0.34(-0.98%) |
Oct 18, 2012 | 33.99 | 34.35 | 33.95 | 34.20 | 1,846,066 | +0.13(+0.37%) |
Oct 17, 2012 | 34.33 | 34.43 | 33.94 | 34.08 | 2,981,104 | -0.18(-0.54%) |
Oct 16, 2012 | 33.63 | 34.35 | 33.56 | 34.26 | 4,241,122 | +0.71(+2.10%) |
Oct 15, 2012 | 33.21 | 33.57 | 33.10 | 33.56 | 2,336,156 | +0.34(+1.04%) |
Oct 12, 2012 | 33.22 | 33.40 | 33.11 | 33.21 | 2,095,802 | +0.03(+0.08%) |
Oct 11, 2012 | 33.22 | 33.38 | 33.07 | 33.19 | 2,025,440 | +0.07(+0.20%) |
Oct 10, 2012 | 33.26 | 33.30 | 32.92 | 33.12 | 2,085,224 | -0.24(-0.73%) |
Oct 09, 2012 | 33.40 | 33.53 | 32.98 | 33.36 | 2,429,719 | -0.08(-0.25%) |
Oct 08, 2012 | 33.19 | 33.52 | 33.08 | 33.45 | 1,434,288 | +0.22(+0.66%) |
Oct 05, 2012 | 33.16 | 33.51 | 33.03 | 33.23 | 3,588,386 | +0.13(+0.41%) |
Oct 04, 2012 | 32.98 | 33.38 | 32.91 | 33.09 | 3,542,825 | +0.25(+0.77%) |
Oct 03, 2012 | 32.83 | 32.98 | 32.67 | 32.84 | 2,464,517 | +0.03(+0.08%) |
Oct 02, 2012 | 32.82 | 33.04 | 32.59 | 32.82 | 2,757,107 | +0.03(+0.10%) |
Oct 01, 2012 | 32.61 | 32.84 | 32.53 | 32.78 | 2,380,499 | +0.24(+0.72%) |
Sep 28, 2012 | 32.75 | 32.83 | 32.49 | 32.55 | 3,552,090 | -0.26(-0.79%) |
Sep 27, 2012 | 32.54 | 32.84 | 32.36 | 32.81 | 2,481,062 | +0.31(+0.96%) |
Sep 26, 2012 | 32.71 | 32.92 | 32.45 | 32.50 | 3,193,243 | -0.17(-0.51%) |
Sep 25, 2012 | 33.09 | 33.11 | 32.54 | 32.66 | 4,000,354 | -0.43(-1.30%) |
Sep 24, 2012 | 32.67 | 33.17 | 32.50 | 33.09 | 3,728,573 | +0.33(+1.00%) |
Sep 21, 2012 | 32.34 | 32.82 | 32.32 | 32.77 | 3,972,608 | +0.54(+1.67%) |
Sep 20, 2012 | 31.95 | 32.26 | 31.66 | 32.23 | 2,686,585 | +0.13(+0.42%) |
Sep 19, 2012 | 32.17 | 32.37 | 32.09 | 32.09 | 3,043,899 | -0.12(-0.37%) |
Sep 18, 2012 | 31.82 | 32.24 | 31.59 | 32.21 | 3,584,893 | +0.24(+0.76%) |
Sep 17, 2012 | 31.50 | 31.98 | 31.45 | 31.97 | 3,801,356 | +0.55(+1.77%) |
Sep 14, 2012 | 31.98 | 32.11 | 31.21 | 31.41 | 7,520,897 | -0.59(-1.84%) |
Sep 13, 2012 | 31.82 | 32.07 | 31.51 | 32.00 | 4,168,792 | +0.13(+0.42%) |
Sep 12, 2012 | 31.73 | 32.45 | 31.55 | 31.87 | 2,961,917 | +0.11(+0.34%) |
Sep 11, 2012 | 31.55 | 31.79 | 31.34 | 31.76 | 4,753,244 | -0.22(-0.68%) |
Sep 10, 2012 | 32.26 | 32.26 | 31.96 | 31.98 | 2,361,719 | -0.13(-0.39%) |
Sep 07, 2012 | 32.50 | 32.59 | 31.98 | 32.10 | 3,201,393 | -0.39(-1.19%) |
Sep 06, 2012 | 32.23 | 32.65 | 32.21 | 32.49 | 2,962,669 | +0.39(+1.20%) |
Sep 05, 2012 | 32.54 | 32.61 | 32.03 | 32.10 | 4,582,159 | -0.50(-1.55%) |
Sep 04, 2012 | 32.39 | 32.79 | 32.17 | 32.61 | 2,775,718 | +0.22(+0.67%) |
Aug 31, 2012 | 32.10 | 32.77 | 31.93 | 32.39 | 3,555,054 | +0.35(+1.10%) |
Aug 30, 2012 | 31.60 | 32.09 | 31.48 | 32.03 | 2,822,525 | +0.38(+1.20%) |
Aug 29, 2012 | 31.64 | 31.74 | 31.45 | 31.66 | 2,765,158 | -0.24(-0.76%) |
Aug 27, 2012 | 32.04 | 32.08 | 31.80 | 31.90 | 2,744,740 | -0.13(-0.42%) |
Aug 24, 2012 | 31.86 | 32.17 | 31.80 | 32.03 | 2,496,088 | +0.10(+0.32%) |
Aug 23, 2012 | 31.80 | 32.08 | 31.75 | 31.93 | 2,498,568 | +0.05(+0.16%) |
Aug 22, 2012 | 31.60 | 32.01 | 31.46 | 31.88 | 3,414,161 | +0.30(+0.96%) |
Aug 21, 2012 | 31.68 | 32.00 | 31.53 | 31.58 | 2,748,275 | -0.13(-0.40%) |
Aug 20, 2012 | 31.45 | 31.80 | 31.43 | 31.71 | 2,952,430 | +0.14(+0.45%) |
Aug 17, 2012 | 31.30 | 31.73 | 31.03 | 31.56 | 7,064,818 | +0.08(+0.24%) |
Aug 16, 2012 | 31.43 | 31.59 | 31.14 | 31.49 | 6,792,777 | -0.37(-1.16%) |
Aug 15, 2012 | 32.14 | 32.27 | 31.78 | 31.86 | 3,251,780 | -0.23(-0.71%) |
Aug 14, 2012 | 32.42 | 32.48 | 31.99 | 32.08 | 2,772,358 | -0.25(-0.78%) |
Aug 13, 2012 | 32.33 | 32.42 | 31.96 | 32.33 | 1,943,977 | -0.08(-0.26%) |
Aug 10, 2012 | 32.43 | 32.46 | 32.05 | 32.42 | 2,077,620 | +0.00(+0.00%) |
Aug 09, 2012 | 32.22 | 32.98 | 32.22 | 32.42 | 3,847,049 | -0.01(-0.03%) |
Aug 08, 2012 | 32.83 | 32.83 | 32.38 | 32.43 | 4,155,412 | -0.54(-1.63%) |
Aug 07, 2012 | 32.89 | 33.18 | 32.84 | 32.96 | 3,055,124 | +0.10(+0.31%) |
Aug 06, 2012 | 33.01 | 33.23 | 32.84 | 32.86 | 2,704,264 | -0.14(-0.43%) |
Aug 03, 2012 | 32.93 | 33.31 | 32.92 | 33.00 | 4,966,339 | +0.44(+1.34%) |
Aug 02, 2012 | 32.74 | 32.91 | 32.24 | 32.57 | 4,386,174 | -0.39(-1.19%) |
Aug 01, 2012 | 33.42 | 33.61 | 32.94 | 32.96 | 4,453,471 | -0.30(-0.91%) |
Jul 31, 2012 | 33.08 | 33.68 | 32.73 | 33.26 | 10,780,492 | +0.98(+3.04%) |
Jul 30, 2012 | 32.44 | 32.48 | 32.08 | 32.28 | 2,819,036 | -0.11(-0.34%) |
Jul 27, 2012 | 31.84 | 32.62 | 31.78 | 32.39 | 6,563,678 | +0.59(+1.84%) |
Jul 26, 2012 | 31.99 | 32.39 | 30.93 | 31.81 | 7,736,466 | +0.01(+0.03%) |
Jul 25, 2012 | 32.16 | 32.17 | 31.69 | 31.80 | 1,941,422 | -0.21(-0.65%) |
Jul 24, 2012 | 32.49 | 32.51 | 31.81 | 32.01 | 1,714,507 | -0.38(-1.16%) |
Jul 23, 2012 | 32.64 | 32.67 | 32.22 | 32.38 | 2,287,372 | -0.47(-1.43%) |
Jul 20, 2012 | 33.01 | 33.17 | 32.71 | 32.85 | 2,132,151 | -0.44(-1.31%) |
Jul 19, 2012 | 33.29 | 33.50 | 33.15 | 33.29 | 1,715,511 | -0.02(-0.05%) |
Jul 18, 2012 | 33.34 | 33.82 | 33.07 | 33.31 | 3,473,697 | -0.03(-0.10%) |
Jul 17, 2012 | 33.10 | 33.45 | 32.84 | 33.34 | 2,258,753 | +0.32(+0.96%) |
Jul 16, 2012 | 33.14 | 33.14 | 32.92 | 33.02 | 1,490,364 | -0.19(-0.58%) |
Jul 13, 2012 | 32.86 | 33.36 | 32.61 | 33.21 | 2,036,445 | +0.40(+1.23%) |
Jul 12, 2012 | 32.90 | 33.00 | 32.49 | 32.81 | 2,498,435 | -0.11(-0.33%) |
Jul 11, 2012 | 32.61 | 33.10 | 32.61 | 32.92 | 2,771,130 | +0.29(+0.90%) |
Jul 10, 2012 | 32.73 | 32.86 | 32.44 | 32.63 | 3,105,144 | +0.03(+0.10%) |
Jul 09, 2012 | 32.37 | 32.71 | 32.37 | 32.59 | 1,830,972 | +0.12(+0.36%) |
Jul 06, 2012 | 32.79 | 33.03 | 32.42 | 32.48 | 2,403,313 | -0.59(-1.77%) |
Jul 05, 2012 | 33.14 | 33.31 | 32.94 | 33.06 | 1,460,201 | -0.27(-0.80%) |
Jul 03, 2012 | 33.39 | 33.41 | 33.15 | 33.33 | 1,144,361 | -0.06(-0.18%) |
Jul 02, 2012 | 32.97 | 33.41 | 33.01 | 33.39 | 2,394,563 | +0.42(+1.27%) |
Jun 29, 2012 | 32.74 | 32.97 | 32.61 | 32.97 | 2,439,301 | +0.51(+1.57%) |
Jun 28, 2012 | 31.80 | 32.52 | 31.42 | 32.46 | 3,091,815 | +0.51(+1.60%) |
Jun 27, 2012 | 31.55 | 32.01 | 31.49 | 31.95 | 2,039,467 | +0.35(+1.11%) |
Jun 26, 2012 | 31.68 | 31.84 | 31.48 | 31.60 | 2,165,193 | -0.03(-0.11%) |
Jun 25, 2012 | 31.49 | 31.71 | 31.36 | 31.63 | 3,386,614 | -0.15(-0.47%) |
Jun 22, 2012 | 31.76 | 31.90 | 31.49 | 31.78 | 2,068,904 | +0.20(+0.64%) |
Jun 21, 2012 | 31.88 | 32.00 | 31.51 | 31.58 | 1,920,785 | -0.23(-0.71%) |
Jun 20, 2012 | 31.77 | 31.96 | 31.52 | 31.81 | 1,551,786 | -0.07(-0.21%) |
Jun 19, 2012 | 31.72 | 32.28 | 31.65 | 31.87 | 2,551,146 | +0.19(+0.61%) |
Jun 18, 2012 | 31.16 | 31.86 | 31.10 | 31.68 | 2,007,836 | +0.44(+1.39%) |
Jun 15, 2012 | 31.13 | 31.25 | 30.92 | 31.24 | 3,119,536 | +0.28(+0.89%) |
Jun 14, 2012 | 30.80 | 31.10 | 30.73 | 30.97 | 1,880,493 | +0.43(+1.40%) |
Jun 13, 2012 | 30.92 | 31.05 | 30.46 | 30.54 | 2,418,838 | -0.46(-1.49%) |
Jun 12, 2012 | 30.56 | 31.02 | 30.34 | 31.00 | 2,746,987 | +0.45(+1.48%) |
Jun 11, 2012 | 31.24 | 31.24 | 30.55 | 30.55 | 1,850,381 | -0.50(-1.62%) |
Jun 08, 2012 | 30.91 | 31.23 | 30.91 | 31.05 | 1,529,618 | +0.07(+0.22%) |
Jun 07, 2012 | 31.45 | 31.49 | 30.95 | 30.98 | 2,188,926 | -0.26(-0.84%) |
Jun 06, 2012 | 30.93 | 31.27 | 30.65 | 31.25 | 1,941,811 | +0.46(+1.48%) |
Jun 05, 2012 | 30.40 | 30.84 | 30.21 | 30.79 | 1,974,921 | +0.28(+0.93%) |
Jun 04, 2012 | 30.36 | 30.54 | 30.18 | 30.51 | 3,045,334 | +0.11(+0.36%) |
Jun 01, 2012 | 30.71 | 30.86 | 30.38 | 30.40 | 2,626,716 | -0.59(-1.92%) |
May 31, 2012 | 30.83 | 31.22 | 30.62 | 30.99 | 4,728,229 | +0.12(+0.38%) |
May 30, 2012 | 30.47 | 31.05 | 30.36 | 30.88 | 4,755,327 | +0.28(+0.93%) |
May 29, 2012 | 31.00 | 31.09 | 30.49 | 30.59 | 2,728,539 | -0.33(-1.06%) |
May 25, 2012 | 30.61 | 30.99 | 30.53 | 30.92 | 1,721,554 | +0.37(+1.21%) |
May 24, 2012 | 30.42 | 30.63 | 30.26 | 30.55 | 1,719,962 | +0.13(+0.41%) |
May 23, 2012 | 30.28 | 30.58 | 30.15 | 30.42 | 2,387,039 | +0.05(+0.17%) |
May 22, 2012 | 30.73 | 30.78 | 30.24 | 30.37 | 2,421,625 | +0.14(+0.47%) |
May 21, 2012 | 30.15 | 30.52 | 30.14 | 30.23 | 2,338,720 | +0.08(+0.25%) |
May 18, 2012 | 30.54 | 30.72 | 30.11 | 30.16 | 4,236,065 | -0.38(-1.24%) |
May 17, 2012 | 30.60 | 30.80 | 30.53 | 30.53 | 2,952,643 | -0.11(-0.36%) |
May 16, 2012 | 30.51 | 30.90 | 30.46 | 30.64 | 3,802,711 | +0.25(+0.82%) |
May 15, 2012 | 30.51 | 30.80 | 30.35 | 30.39 | 2,332,706 | -0.21(-0.68%) |
May 14, 2012 | 30.36 | 30.78 | 30.26 | 30.60 | 2,313,781 | +0.03(+0.08%) |
May 11, 2012 | 30.43 | 30.92 | 30.43 | 30.57 | 2,212,258 | +0.03(+0.11%) |
May 10, 2012 | 30.36 | 30.99 | 30.29 | 30.54 | 5,848,663 | +0.48(+1.58%) |
May 09, 2012 | 29.99 | 30.27 | 29.71 | 30.07 | 2,985,249 | -0.13(-0.42%) |
May 08, 2012 | 29.79 | 30.24 | 29.62 | 30.19 | 5,773,627 | +0.18(+0.58%) |
May 07, 2012 | 30.15 | 30.32 | 29.96 | 30.01 | 4,338,644 | -0.18(-0.61%) |
May 04, 2012 | 30.51 | 30.57 | 30.18 | 30.20 | 2,535,617 | -0.32(-1.04%) |
May 03, 2012 | 31.03 | 31.05 | 30.42 | 30.52 | 3,834,701 | -0.55(-1.77%) |
May 02, 2012 | 31.10 | 31.32 | 31.01 | 31.07 | 2,585,539 | -0.08(-0.24%) |
May 01, 2012 | 30.94 | 31.38 | 30.81 | 31.14 | 4,972,326 | +0.08(+0.24%) |
Apr 30, 2012 | 30.77 | 31.17 | 30.73 | 31.07 | 2,507,339 | +0.26(+0.84%) |
Apr 27, 2012 | 31.02 | 31.06 | 30.56 | 30.81 | 3,535,737 | -0.06(-0.19%) |
Apr 26, 2012 | 31.62 | 31.62 | 30.78 | 30.87 | 5,000,780 | -0.73(-2.32%) |
Apr 25, 2012 | 31.48 | 31.87 | 31.32 | 31.60 | 3,552,214 | +0.29(+0.93%) |
Apr 24, 2012 | 31.24 | 31.49 | 31.08 | 31.31 | 3,018,652 | +0.01(+0.03%) |
Apr 23, 2012 | 30.72 | 31.46 | 30.29 | 31.30 | 3,316,457 | -0.22(-0.69%) |
Apr 20, 2012 | 31.48 | 31.64 | 31.33 | 31.52 | 2,683,470 | +0.23(+0.72%) |
Apr 19, 2012 | 31.34 | 31.51 | 31.08 | 31.29 | 3,096,547 | +0.03(+0.08%) |
Apr 18, 2012 | 31.82 | 31.89 | 31.23 | 31.27 | 4,475,941 | -0.64(-2.01%) |
Apr 17, 2012 | 31.48 | 32.04 | 31.39 | 31.91 | 2,775,048 | +0.62(+1.97%) |
Apr 16, 2012 | 31.41 | 31.50 | 31.22 | 31.29 | 3,302,444 | -0.04(-0.13%) |
Apr 13, 2012 | 31.75 | 32.01 | 31.30 | 31.33 | 4,570,883 | -1.07(-3.30%) |
Apr 12, 2012 | 32.56 | 32.97 | 32.38 | 32.40 | 4,038,255 | +0.03(+0.08%) |
Apr 11, 2012 | 32.33 | 32.44 | 32.16 | 32.38 | 3,153,516 | +0.33(+1.02%) |
Apr 10, 2012 | 32.11 | 32.44 | 31.94 | 32.05 | 3,925,714 | -0.04(-0.13%) |
Apr 09, 2012 | 31.81 | 32.31 | 31.43 | 32.09 | 3,003,153 | +0.18(+0.58%) |
Apr 05, 2012 | 31.96 | 32.18 | 31.89 | 31.91 | 2,900,778 | -0.22(-0.68%) |
Apr 04, 2012 | 32.06 | 32.39 | 31.98 | 32.13 | 2,633,407 | -0.17(-0.52%) |
Apr 03, 2012 | 32.67 | 32.75 | 32.11 | 32.29 | 3,467,118 | -0.43(-1.30%) |
Apr 02, 2012 | 33.15 | 33.18 | 32.59 | 32.72 | 2,825,875 | -0.39(-1.19%) |
Mar 30, 2012 | 32.97 | 33.20 | 32.69 | 33.11 | 3,319,143 | +0.38(+1.17%) |
Mar 29, 2012 | 32.43 | 32.79 | 32.42 | 32.73 | 2,228,559 | +0.10(+0.31%) |
Mar 28, 2012 | 32.95 | 33.12 | 32.52 | 32.63 | 2,171,154 | -0.33(-1.01%) |
Mar 27, 2012 | 33.13 | 33.15 | 32.89 | 32.96 | 2,713,932 | -0.10(-0.30%) |
Mar 26, 2012 | 32.69 | 33.06 | 32.57 | 33.06 | 2,788,393 | +0.53(+1.64%) |
Mar 23, 2012 | 31.84 | 32.73 | 31.84 | 32.53 | 3,551,809 | +0.56(+1.75%) |
Mar 22, 2012 | 31.96 | 32.34 | 31.94 | 31.97 | 2,734,750 | -0.23(-0.70%) |
Mar 21, 2012 | 32.30 | 32.39 | 32.16 | 32.19 | 3,192,902 | -0.21(-0.64%) |
Mar 20, 2012 | 31.98 | 32.44 | 31.98 | 32.40 | 4,315,106 | +0.21(+0.65%) |
Mar 19, 2012 | 31.91 | 32.29 | 31.83 | 32.19 | 3,148,232 | +0.20(+0.63%) |
Mar 16, 2012 | 31.78 | 32.18 | 31.78 | 31.99 | 3,686,009 | +0.34(+1.08%) |
Mar 15, 2012 | 31.93 | 31.94 | 31.56 | 31.65 | 2,979,537 | -0.28(-0.86%) |
Mar 14, 2012 | 31.63 | 32.15 | 31.58 | 31.93 | 3,811,791 | +0.18(+0.58%) |
Mar 13, 2012 | 31.71 | 31.81 | 31.43 | 31.74 | 3,749,589 | +0.23(+0.74%) |
Mar 12, 2012 | 31.55 | 31.77 | 31.47 | 31.51 | 2,333,400 | -0.10(-0.32%) |
Mar 09, 2012 | 31.27 | 31.68 | 31.21 | 31.61 | 4,385,485 | +0.34(+1.09%) |
Mar 08, 2012 | 30.89 | 31.31 | 30.82 | 31.27 | 4,292,529 | +0.50(+1.63%) |
Mar 07, 2012 | 30.39 | 30.82 | 30.32 | 30.77 | 1,962,936 | +0.48(+1.57%) |
Mar 06, 2012 | 30.36 | 30.73 | 30.22 | 30.29 | 3,977,978 | -0.23(-0.74%) |
Mar 05, 2012 | 30.51 | 30.76 | 30.44 | 30.52 | 2,742,080 | -0.03(-0.11%) |
Mar 02, 2012 | 31.08 | 31.14 | 30.52 | 30.55 | 2,709,803 | -0.59(-1.90%) |
Mar 01, 2012 | 31.05 | 31.41 | 31.05 | 31.14 | 3,379,504 | -0.06(-0.19%) |
Feb 29, 2012 | 31.44 | 31.55 | 31.16 | 31.20 | 3,323,276 | -0.28(-0.88%) |
Feb 28, 2012 | 31.48 | 31.62 | 31.38 | 31.48 | 2,378,394 | +0.00(+0.00%) |
Feb 27, 2012 | 31.28 | 31.59 | 31.27 | 31.48 | 2,735,837 | +0.00(+0.00%) |
Feb 24, 2012 | 31.21 | 31.52 | 31.00 | 31.48 | 2,769,744 | +0.22(+0.69%) |
Feb 23, 2012 | 30.80 | 31.27 | 30.80 | 31.26 | 3,482,021 | +0.53(+1.74%) |
Feb 22, 2012 | 30.29 | 30.76 | 30.24 | 30.72 | 5,013,471 | +0.51(+1.69%) |
Feb 21, 2012 | 30.64 | 30.69 | 30.15 | 30.22 | 3,687,527 | -0.41(-1.34%) |
Feb 17, 2012 | 30.93 | 31.02 | 30.52 | 30.62 | 3,794,543 | -0.23(-0.76%) |
Feb 16, 2012 | 30.60 | 30.88 | 30.57 | 30.86 | 3,341,367 | +0.21(+0.68%) |
Feb 15, 2012 | 31.38 | 31.49 | 30.59 | 30.65 | 4,378,256 | -0.59(-1.90%) |
Feb 14, 2012 | 30.90 | 31.45 | 30.90 | 31.24 | 5,653,762 | +0.28(+0.91%) |
Feb 13, 2012 | 31.35 | 31.66 | 30.71 | 30.96 | 9,897,615 | -1.16(-3.60%) |
Feb 10, 2012 | 32.29 | 32.35 | 31.93 | 32.12 | 2,229,906 | -0.31(-0.95%) |
Feb 09, 2012 | 32.72 | 32.72 | 32.40 | 32.42 | 1,783,026 | -0.32(-0.97%) |
Feb 08, 2012 | 32.43 | 32.88 | 32.22 | 32.74 | 2,566,397 | +0.40(+1.23%) |
Feb 07, 2012 | 32.32 | 32.42 | 32.00 | 32.34 | 2,449,165 | -0.09(-0.28%) |
Feb 06, 2012 | 32.53 | 32.71 | 32.32 | 32.43 | 3,062,421 | -0.21(-0.64%) |
Feb 03, 2012 | 32.91 | 33.05 | 32.52 | 32.64 | 3,235,575 | -0.09(-0.28%) |
Feb 02, 2012 | 32.93 | 33.11 | 32.39 | 32.73 | 3,138,996 | -0.39(-1.18%) |
Feb 01, 2012 | 32.64 | 33.20 | 32.56 | 33.12 | 2,871,538 | +0.70(+2.16%) |
Jan 31, 2012 | 32.47 | 33.01 | 32.33 | 32.42 | 3,336,582 | +0.12(+0.39%) |
Jan 30, 2012 | 32.35 | 32.45 | 32.08 | 32.30 | 4,703,128 | -0.13(-0.41%) |
Jan 27, 2012 | 32.37 | 32.99 | 32.08 | 32.43 | 3,777,470 | -0.02(-0.05%) |
Jan 26, 2012 | 32.35 | 32.72 | 31.23 | 32.45 | 7,667,662 | -0.60(-1.81%) |
Jan 25, 2012 | 32.82 | 33.12 | 32.47 | 33.05 | 2,682,372 | +0.14(+0.43%) |
Jan 24, 2012 | 32.97 | 33.07 | 32.84 | 32.91 | 2,327,864 | -0.21(-0.63%) |
Jan 23, 2012 | 33.27 | 33.46 | 32.83 | 33.11 | 3,057,925 | -0.24(-0.72%) |
Jan 20, 2012 | 32.84 | 33.38 | 32.74 | 33.36 | 3,363,379 | +0.57(+1.75%) |
Jan 19, 2012 | 32.40 | 32.83 | 32.22 | 32.78 | 2,013,186 | +0.30(+0.92%) |
Jan 18, 2012 | 32.00 | 32.48 | 31.77 | 32.48 | 1,942,251 | +0.62(+1.93%) |
Jan 17, 2012 | 31.87 | 32.09 | 31.70 | 31.87 | 1,840,550 | +0.42(+1.32%) |
Jan 13, 2012 | 31.97 | 32.07 | 31.35 | 31.45 | 2,982,243 | -0.87(-2.68%) |
Jan 12, 2012 | 32.27 | 32.39 | 32.09 | 32.32 | 1,499,999 | +0.19(+0.60%) |
Jan 11, 2012 | 32.36 | 32.38 | 31.99 | 32.12 | 1,359,071 | -0.33(-1.03%) |
Jan 10, 2012 | 32.32 | 32.58 | 32.18 | 32.46 | 1,845,198 | +0.37(+1.14%) |
Jan 09, 2012 | 32.10 | 32.22 | 31.74 | 32.09 | 1,469,549 | -0.02(-0.05%) |
Jan 06, 2012 | 32.03 | 32.22 | 31.82 | 32.11 | 2,133,475 | +0.08(+0.26%) |
Jan 05, 2012 | 31.53 | 32.02 | 31.47 | 32.02 | 2,855,658 | +0.24(+0.76%) |
Jan 04, 2012 | 31.67 | 31.88 | 31.41 | 31.78 | 1,926,646 | +0.84(+2.72%) |
Dec 30, 2011 | 31.06 | 31.13 | 30.93 | 30.94 | 1,008,786 | -0.12(-0.38%) |
Dec 29, 2011 | 30.68 | 31.12 | 30.63 | 31.06 | 1,073,989 | +0.42(+1.36%) |
Dec 28, 2011 | 31.39 | 31.42 | 30.62 | 30.64 | 1,570,735 | -0.73(-2.33%) |
Dec 27, 2011 | 31.05 | 31.44 | 30.99 | 31.38 | 1,063,846 | +0.24(+0.78%) |
Dec 23, 2011 | 31.04 | 31.17 | 30.88 | 31.13 | 1,608,873 | +0.32(+1.03%) |
Dec 21, 2011 | 30.91 | 31.03 | 30.60 | 30.82 | 1,848,665 | -0.05(-0.16%) |
Dec 20, 2011 | 30.67 | 31.03 | 30.57 | 30.87 | 2,896,130 | +0.52(+1.73%) |
Dec 19, 2011 | 30.51 | 30.70 | 30.20 | 30.34 | 3,266,357 | -0.23(-0.76%) |
Dec 16, 2011 | 30.43 | 30.78 | 30.22 | 30.58 | 6,985,219 | +0.79(+2.65%) |
Dec 15, 2011 | 29.84 | 30.21 | 29.72 | 29.79 | 2,201,101 | +0.19(+0.65%) |
Dec 14, 2011 | 29.64 | 29.91 | 29.59 | 29.59 | 3,422,466 | -0.24(-0.81%) |
Dec 13, 2011 | 30.00 | 30.37 | 29.76 | 29.84 | 5,071,954 | +0.02(+0.06%) |
Dec 12, 2011 | 30.08 | 30.18 | 29.73 | 29.82 | 2,702,038 | -0.44(-1.46%) |
Dec 09, 2011 | 30.27 | 30.54 | 30.14 | 30.26 | 2,506,294 | +0.07(+0.25%) |
Dec 08, 2011 | 30.35 | 30.47 | 30.14 | 30.19 | 3,204,387 | -0.26(-0.85%) |
Dec 07, 2011 | 30.22 | 30.60 | 30.14 | 30.44 | 3,523,339 | +0.12(+0.41%) |
Dec 06, 2011 | 30.58 | 30.73 | 30.32 | 30.32 | 2,792,438 | -0.14(-0.46%) |
Dec 05, 2011 | 31.20 | 31.25 | 30.25 | 30.46 | 3,673,204 | -0.33(-1.08%) |
Dec 02, 2011 | 31.28 | 31.33 | 30.66 | 30.79 | 2,547,668 | -0.19(-0.62%) |
Dec 01, 2011 | 30.80 | 31.18 | 30.75 | 30.98 | 2,620,420 | +0.07(+0.24%) |
Nov 30, 2011 | 31.04 | 31.25 | 30.61 | 30.91 | 4,070,051 | +0.64(+2.12%) |
Nov 29, 2011 | 30.50 | 30.57 | 30.08 | 30.27 | 3,364,046 | -0.05(-0.16%) |
Nov 28, 2011 | 30.67 | 30.86 | 30.15 | 30.32 | 2,007,282 | +0.38(+1.28%) |
Nov 25, 2011 | 30.27 | 30.38 | 29.74 | 29.94 | 1,582,941 | -0.32(-1.07%) |
Nov 23, 2011 | 30.26 | 30.51 | 30.01 | 30.26 | 1,695,167 | -0.22(-0.71%) |
Nov 22, 2011 | 30.43 | 30.92 | 30.25 | 30.48 | 3,060,416 | -0.07(-0.25%) |
Nov 21, 2011 | 30.70 | 30.78 | 30.17 | 30.55 | 2,724,007 | -0.47(-1.50%) |
Nov 18, 2011 | 31.43 | 31.48 | 30.99 | 31.02 | 2,380,843 | -0.20(-0.64%) |
Nov 17, 2011 | 31.64 | 31.77 | 31.08 | 31.22 | 2,358,659 | -0.36(-1.13%) |
Nov 16, 2011 | 32.40 | 32.40 | 31.55 | 31.57 | 2,160,264 | -1.05(-3.23%) |
Nov 15, 2011 | 32.33 | 32.72 | 32.09 | 32.63 | 2,355,726 | +0.13(+0.41%) |
Nov 14, 2011 | 32.72 | 32.93 | 32.48 | 32.50 | 1,855,449 | -0.40(-1.21%) |
Nov 11, 2011 | 32.50 | 33.23 | 32.49 | 32.89 | 2,261,234 | +0.78(+2.43%) |
Nov 10, 2011 | 32.06 | 32.26 | 31.58 | 32.11 | 2,285,497 | +0.41(+1.31%) |
Nov 09, 2011 | 31.95 | 32.31 | 31.49 | 31.70 | 3,982,444 | -1.12(-3.41%) |
Nov 08, 2011 | 33.00 | 33.00 | 32.41 | 32.82 | 1,741,776 | -0.12(-0.35%) |
Nov 07, 2011 | 32.63 | 32.94 | 32.29 | 32.93 | 1,820,250 | +0.41(+1.27%) |
Nov 04, 2011 | 32.89 | 33.00 | 32.30 | 32.52 | 3,222,749 | -0.58(-1.75%) |
Nov 03, 2011 | 33.34 | 33.57 | 32.96 | 33.10 | 3,838,954 | +0.04(+0.13%) |
Nov 02, 2011 | 33.59 | 33.75 | 32.85 | 33.06 | 2,378,876 | -0.14(-0.42%) |