Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 34.46 | 34.88 | 34.27 | 34.54 | 7,169,054 | +0.42(+1.23%) |
Oct 26, 2012 | 34.15 | 34.12 | 34.12 | 34.12 | 4,184,620 | -0.09(-0.25%) |
Oct 25, 2012 | 34.11 | 34.31 | 33.99 | 34.21 | 5,337,500 | +0.44(+1.31%) |
Oct 24, 2012 | 33.94 | 33.98 | 33.64 | 33.76 | 3,637,881 | +0.01(+0.04%) |
Oct 23, 2012 | 33.99 | 34.23 | 33.59 | 33.75 | 5,767,833 | -0.66(-1.93%) |
Oct 19, 2012 | 35.10 | 35.29 | 34.23 | 34.41 | 7,193,121 | -0.96(-2.72%) |
Oct 18, 2012 | 35.08 | 35.47 | 35.02 | 35.38 | 4,128,585 | +0.21(+0.59%) |
Oct 17, 2012 | 35.08 | 35.21 | 34.93 | 35.17 | 4,101,956 | +0.31(+0.88%) |
Oct 16, 2012 | 34.68 | 34.95 | 34.62 | 34.86 | 3,057,541 | +0.34(+0.99%) |
Oct 15, 2012 | 34.56 | 34.65 | 34.35 | 34.52 | 4,906,082 | +0.04(+0.10%) |
Oct 12, 2012 | 34.62 | 34.82 | 34.25 | 34.48 | 3,455,409 | +0.02(+0.06%) |
Oct 11, 2012 | 34.84 | 34.95 | 34.46 | 34.46 | 3,175,093 | +0.02(+0.06%) |
Oct 10, 2012 | 34.84 | 34.92 | 34.28 | 34.44 | 3,969,910 | -0.51(-1.45%) |
Oct 09, 2012 | 35.03 | 35.09 | 34.63 | 34.95 | 5,327,323 | -0.09(-0.24%) |
Oct 08, 2012 | 34.95 | 35.08 | 34.81 | 35.03 | 4,147,556 | -0.05(-0.14%) |
Oct 05, 2012 | 35.22 | 35.56 | 34.98 | 35.08 | 4,850,432 | +0.10(+0.29%) |
Oct 04, 2012 | 34.80 | 35.28 | 34.72 | 34.98 | 6,076,166 | +0.35(+1.01%) |
Oct 03, 2012 | 34.39 | 34.78 | 34.20 | 34.63 | 4,789,720 | +0.38(+1.10%) |
Oct 02, 2012 | 34.28 | 34.45 | 34.12 | 34.26 | 5,701,991 | +0.07(+0.21%) |
Oct 01, 2012 | 34.06 | 34.71 | 33.99 | 34.18 | 5,548,255 | -0.24(-0.70%) |
Sep 28, 2012 | 34.27 | 34.63 | 34.08 | 34.43 | 6,055,098 | -0.06(-0.17%) |
Sep 27, 2012 | 34.41 | 34.68 | 34.25 | 34.48 | 6,511,972 | +0.32(+0.94%) |
Sep 26, 2012 | 34.55 | 34.63 | 34.08 | 34.16 | 6,376,014 | -0.29(-0.83%) |
Sep 25, 2012 | 35.01 | 35.35 | 34.44 | 34.45 | 8,495,745 | -1.23(-3.46%) |
Sep 24, 2012 | 35.56 | 35.82 | 35.48 | 35.68 | 3,268,299 | -0.05(-0.14%) |
Sep 21, 2012 | 36.15 | 36.22 | 35.69 | 35.73 | 4,900,481 | -0.23(-0.63%) |
Sep 20, 2012 | 35.88 | 36.16 | 35.55 | 35.96 | 4,812,861 | -0.10(-0.28%) |
Sep 19, 2012 | 36.10 | 36.33 | 35.84 | 36.06 | 4,398,949 | +0.01(+0.04%) |
Sep 18, 2012 | 35.78 | 36.10 | 35.75 | 36.05 | 4,596,851 | +0.21(+0.60%) |
Sep 17, 2012 | 35.47 | 35.87 | 35.38 | 35.83 | 5,074,392 | +0.31(+0.86%) |
Sep 14, 2012 | 35.67 | 36.03 | 35.33 | 35.52 | 8,028,605 | -0.11(-0.32%) |
Sep 13, 2012 | 35.20 | 35.83 | 34.67 | 35.64 | 7,159,777 | +0.39(+1.11%) |
Sep 12, 2012 | 35.33 | 35.36 | 35.05 | 35.25 | 4,579,694 | +0.00(+0.00%) |
Sep 11, 2012 | 35.50 | 35.62 | 35.16 | 35.25 | 4,919,153 | -0.25(-0.70%) |
Sep 10, 2012 | 35.58 | 35.90 | 35.40 | 35.50 | 5,888,664 | -0.02(-0.06%) |
Sep 07, 2012 | 35.45 | 35.66 | 35.21 | 35.52 | 9,680,022 | -0.13(-0.36%) |
Sep 06, 2012 | 35.22 | 35.75 | 35.22 | 35.65 | 5,981,418 | +0.70(+2.00%) |
Sep 05, 2012 | 35.50 | 35.56 | 34.82 | 34.95 | 8,596,976 | -0.60(-1.69%) |
Sep 04, 2012 | 36.10 | 36.26 | 35.22 | 35.55 | 7,963,437 | -0.63(-1.74%) |
Aug 31, 2012 | 36.42 | 36.72 | 36.10 | 36.17 | 4,941,955 | -0.01(-0.04%) |
Aug 30, 2012 | 36.45 | 36.61 | 36.06 | 36.19 | 4,752,766 | -0.57(-1.55%) |
Aug 29, 2012 | 36.88 | 37.04 | 36.64 | 36.76 | 3,976,934 | -0.04(-0.12%) |
Aug 27, 2012 | 36.98 | 37.10 | 36.77 | 36.80 | 2,976,997 | -0.09(-0.23%) |
Aug 24, 2012 | 36.64 | 37.07 | 36.56 | 36.89 | 3,094,909 | +0.18(+0.49%) |
Aug 23, 2012 | 36.86 | 36.94 | 36.62 | 36.71 | 4,052,982 | -0.14(-0.37%) |
Aug 22, 2012 | 37.12 | 37.20 | 36.55 | 36.84 | 5,426,370 | -0.46(-1.24%) |
Aug 21, 2012 | 37.38 | 37.79 | 37.26 | 37.31 | 4,334,221 | +0.05(+0.13%) |
Aug 20, 2012 | 37.21 | 37.35 | 36.97 | 37.26 | 2,927,987 | -0.04(-0.11%) |
Aug 17, 2012 | 37.18 | 37.35 | 37.08 | 37.30 | 4,916,797 | +0.15(+0.40%) |
Aug 16, 2012 | 36.72 | 37.26 | 36.69 | 37.15 | 4,450,778 | +0.41(+1.11%) |
Aug 15, 2012 | 36.72 | 36.85 | 36.49 | 36.74 | 3,928,995 | +0.08(+0.21%) |
Aug 14, 2012 | 36.38 | 36.74 | 36.21 | 36.67 | 6,852,372 | +0.47(+1.29%) |
Aug 13, 2012 | 36.19 | 36.31 | 35.85 | 36.20 | 3,845,040 | -0.07(-0.20%) |
Aug 10, 2012 | 35.56 | 36.31 | 35.39 | 36.27 | 5,507,277 | +0.67(+1.89%) |
Aug 09, 2012 | 35.42 | 35.66 | 35.38 | 35.60 | 4,546,019 | +0.23(+0.64%) |
Aug 08, 2012 | 35.11 | 35.51 | 34.68 | 35.37 | 5,189,935 | +0.13(+0.38%) |
Aug 07, 2012 | 35.72 | 36.16 | 35.17 | 35.24 | 8,153,644 | +0.60(+1.74%) |
Aug 06, 2012 | 34.65 | 34.96 | 34.60 | 34.63 | 6,721,566 | +0.31(+0.91%) |
Aug 03, 2012 | 34.17 | 34.58 | 34.11 | 34.32 | 4,516,427 | +0.77(+2.30%) |
Aug 02, 2012 | 33.43 | 33.69 | 33.10 | 33.55 | 3,346,284 | -0.06(-0.19%) |
Aug 01, 2012 | 34.03 | 33.62 | 33.62 | 33.62 | 3,565,285 | -0.19(-0.57%) |
Jul 31, 2012 | 33.84 | 34.12 | 33.67 | 33.81 | 4,525,533 | -0.11(-0.33%) |
Jul 30, 2012 | 33.85 | 34.21 | 33.76 | 33.92 | 3,961,286 | -0.07(-0.21%) |
Jul 27, 2012 | 33.24 | 34.17 | 33.07 | 33.99 | 5,976,845 | +0.95(+2.87%) |
Jul 26, 2012 | 32.76 | 33.19 | 32.67 | 33.04 | 3,831,297 | +0.77(+2.39%) |
Jul 25, 2012 | 32.31 | 32.75 | 31.99 | 32.27 | 4,420,733 | +0.18(+0.55%) |
Jul 24, 2012 | 32.77 | 32.87 | 31.85 | 32.09 | 5,739,081 | -0.67(-2.05%) |
Jul 23, 2012 | 32.32 | 32.87 | 32.04 | 32.77 | 4,574,562 | +0.04(+0.11%) |
Jul 20, 2012 | 33.08 | 33.18 | 32.69 | 32.73 | 6,260,311 | -0.55(-1.66%) |
Jul 19, 2012 | 33.44 | 33.53 | 33.04 | 33.28 | 5,368,225 | -0.09(-0.28%) |
Jul 18, 2012 | 31.95 | 33.60 | 31.71 | 33.38 | 7,802,727 | +1.38(+4.31%) |
Jul 17, 2012 | 31.71 | 32.05 | 31.54 | 32.00 | 4,507,319 | +0.35(+1.12%) |
Jul 16, 2012 | 31.73 | 31.84 | 31.46 | 31.64 | 4,043,363 | -0.16(-0.51%) |
Jul 13, 2012 | 31.21 | 31.86 | 31.15 | 31.80 | 4,862,682 | +0.64(+2.07%) |
Jul 12, 2012 | 31.20 | 31.32 | 30.85 | 31.16 | 5,178,355 | -0.28(-0.90%) |
Jul 11, 2012 | 31.55 | 31.66 | 31.25 | 31.44 | 4,861,556 | -0.16(-0.49%) |
Jul 10, 2012 | 31.93 | 32.26 | 31.45 | 31.60 | 8,063,997 | -0.20(-0.62%) |
Jul 09, 2012 | 31.85 | 31.92 | 31.63 | 31.80 | 3,786,510 | -0.16(-0.51%) |
Jul 06, 2012 | 32.09 | 32.11 | 31.59 | 31.96 | 4,146,874 | -0.46(-1.42%) |
Jul 05, 2012 | 31.86 | 32.54 | 31.86 | 32.42 | 5,435,467 | +0.19(+0.59%) |
Jul 03, 2012 | 32.15 | 32.34 | 32.11 | 32.23 | 4,301,684 | +0.10(+0.31%) |
Jul 02, 2012 | 32.96 | 33.09 | 31.88 | 32.13 | 6,754,767 | -0.84(-2.53%) |
Jun 29, 2012 | 31.94 | 32.98 | 31.86 | 32.96 | 8,545,573 | +1.62(+5.17%) |
Jun 28, 2012 | 31.20 | 31.49 | 30.96 | 31.34 | 4,717,310 | -0.23(-0.72%) |
Jun 27, 2012 | 31.23 | 31.65 | 31.16 | 31.57 | 4,498,903 | +0.37(+1.18%) |
Jun 26, 2012 | 31.61 | 31.74 | 31.05 | 31.20 | 7,263,935 | -0.30(-0.94%) |
Jun 25, 2012 | 31.99 | 31.99 | 31.38 | 31.50 | 5,128,823 | -0.85(-2.63%) |
Jun 22, 2012 | 32.42 | 32.55 | 32.13 | 32.35 | 9,481,648 | +0.11(+0.33%) |
Jun 21, 2012 | 32.88 | 33.35 | 32.14 | 32.24 | 7,998,087 | -0.33(-1.00%) |
Jun 20, 2012 | 33.25 | 33.38 | 32.30 | 32.57 | 9,333,507 | -0.67(-2.02%) |
Jun 19, 2012 | 33.17 | 33.50 | 33.15 | 33.24 | 3,597,909 | +0.23(+0.69%) |
Jun 18, 2012 | 32.89 | 33.17 | 32.73 | 33.01 | 3,669,262 | -0.01(-0.04%) |
Jun 15, 2012 | 33.05 | 33.17 | 32.84 | 33.03 | 5,813,611 | +0.13(+0.39%) |
Jun 14, 2012 | 33.04 | 33.05 | 32.70 | 32.90 | 5,684,804 | -0.01(-0.04%) |
Jun 13, 2012 | 33.16 | 33.33 | 32.71 | 32.92 | 4,014,514 | -0.38(-1.15%) |
Jun 12, 2012 | 33.09 | 33.36 | 32.77 | 33.30 | 5,775,921 | +0.25(+0.77%) |
Jun 11, 2012 | 33.57 | 33.57 | 32.99 | 33.04 | 5,594,509 | +0.00(+0.00%) |
Jun 08, 2012 | 32.86 | 33.16 | 32.58 | 33.04 | 4,178,352 | +0.20(+0.60%) |
Jun 07, 2012 | 32.94 | 33.51 | 32.69 | 32.84 | 9,808,089 | +0.33(+1.02%) |
Jun 06, 2012 | 32.09 | 32.56 | 31.91 | 32.51 | 11,038,838 | +0.80(+2.52%) |
Jun 05, 2012 | 31.80 | 32.00 | 31.47 | 31.71 | 6,635,491 | -0.18(-0.58%) |
Jun 04, 2012 | 32.30 | 32.41 | 31.58 | 31.90 | 6,206,016 | -0.40(-1.23%) |
Jun 01, 2012 | 32.51 | 32.60 | 32.22 | 32.29 | 7,368,866 | -0.81(-2.44%) |
May 31, 2012 | 33.31 | 33.33 | 32.84 | 33.10 | 8,014,178 | -0.23(-0.68%) |
May 30, 2012 | 33.64 | 33.79 | 33.23 | 33.33 | 5,631,216 | -0.61(-1.79%) |
May 29, 2012 | 33.76 | 34.03 | 33.66 | 33.93 | 3,476,743 | +0.47(+1.42%) |
May 25, 2012 | 33.76 | 33.83 | 33.34 | 33.46 | 4,058,623 | -0.30(-0.88%) |
May 24, 2012 | 33.88 | 33.96 | 33.45 | 33.76 | 5,454,928 | -0.11(-0.33%) |
May 23, 2012 | 33.25 | 33.91 | 33.15 | 33.87 | 7,982,436 | +0.48(+1.44%) |
May 22, 2012 | 33.33 | 33.71 | 33.16 | 33.39 | 5,225,084 | +0.29(+0.88%) |
May 21, 2012 | 32.77 | 33.28 | 32.71 | 33.10 | 4,614,514 | +0.59(+1.83%) |
May 18, 2012 | 32.85 | 33.36 | 32.41 | 32.50 | 8,108,256 | -0.18(-0.56%) |
May 17, 2012 | 33.38 | 33.42 | 32.62 | 32.69 | 6,762,584 | -0.69(-2.08%) |
May 16, 2012 | 33.81 | 34.12 | 33.38 | 33.38 | 7,202,212 | -0.25(-0.74%) |
May 15, 2012 | 33.72 | 34.02 | 33.55 | 33.63 | 5,750,928 | -0.19(-0.57%) |
May 14, 2012 | 33.84 | 34.12 | 33.69 | 33.82 | 4,879,281 | -0.28(-0.81%) |
May 11, 2012 | 34.13 | 34.63 | 34.05 | 34.10 | 5,532,027 | -0.23(-0.66%) |
May 10, 2012 | 34.42 | 34.42 | 34.12 | 34.32 | 6,875,484 | +0.24(+0.71%) |
May 09, 2012 | 34.10 | 34.42 | 33.88 | 34.08 | 10,292,652 | -0.42(-1.23%) |
May 08, 2012 | 34.09 | 34.58 | 33.80 | 34.51 | 7,565,162 | +0.32(+0.94%) |
May 07, 2012 | 34.06 | 34.43 | 34.05 | 34.18 | 5,546,691 | -0.02(-0.06%) |
May 04, 2012 | 34.50 | 34.69 | 34.06 | 34.21 | 5,925,204 | -0.44(-1.28%) |
May 03, 2012 | 34.94 | 34.98 | 34.51 | 34.65 | 7,059,682 | -0.10(-0.28%) |
May 02, 2012 | 34.42 | 34.81 | 34.11 | 34.75 | 10,072,116 | +0.22(+0.65%) |
May 01, 2012 | 35.10 | 35.38 | 34.22 | 34.52 | 20,691,508 | -2.36(-6.40%) |
Apr 30, 2012 | 36.94 | 37.20 | 36.55 | 36.88 | 6,587,143 | -0.09(-0.25%) |
Apr 27, 2012 | 36.50 | 37.10 | 36.50 | 36.97 | 6,040,092 | +0.55(+1.52%) |
Apr 26, 2012 | 36.28 | 36.51 | 35.96 | 36.42 | 4,294,599 | +0.44(+1.23%) |
Apr 25, 2012 | 36.34 | 36.34 | 35.81 | 35.97 | 5,617,935 | +0.24(+0.67%) |
Apr 24, 2012 | 35.17 | 35.83 | 35.10 | 35.74 | 4,843,137 | +0.67(+1.92%) |
Apr 23, 2012 | 34.94 | 35.17 | 34.77 | 35.06 | 4,040,432 | -0.22(-0.64%) |
Apr 20, 2012 | 35.27 | 35.67 | 35.10 | 35.29 | 4,839,762 | +0.13(+0.38%) |
Apr 19, 2012 | 35.55 | 35.58 | 34.90 | 35.15 | 4,100,556 | -0.33(-0.93%) |
Apr 18, 2012 | 35.67 | 35.74 | 35.48 | 35.48 | 4,082,459 | -0.37(-1.04%) |
Apr 17, 2012 | 35.57 | 35.99 | 35.36 | 35.86 | 4,229,095 | +0.62(+1.75%) |
Apr 16, 2012 | 35.34 | 35.57 | 35.10 | 35.24 | 8,239,187 | +0.08(+0.22%) |
Apr 13, 2012 | 35.70 | 35.74 | 35.12 | 35.16 | 4,374,820 | -0.65(-1.82%) |
Apr 12, 2012 | 34.95 | 35.85 | 34.91 | 35.81 | 5,002,060 | +0.91(+2.59%) |
Apr 11, 2012 | 35.30 | 35.44 | 34.73 | 34.91 | 5,399,382 | +0.06(+0.18%) |
Apr 10, 2012 | 35.29 | 35.35 | 34.61 | 34.84 | 6,304,375 | -0.49(-1.39%) |
Apr 09, 2012 | 35.14 | 35.51 | 35.07 | 35.34 | 4,217,407 | -0.44(-1.22%) |
Apr 05, 2012 | 35.90 | 36.09 | 35.63 | 35.77 | 4,683,150 | -0.28(-0.78%) |
Apr 04, 2012 | 36.07 | 36.10 | 35.79 | 36.05 | 3,752,990 | -0.29(-0.81%) |
Apr 03, 2012 | 36.76 | 36.80 | 36.09 | 36.35 | 5,274,864 | -0.53(-1.45%) |
Apr 02, 2012 | 36.67 | 37.21 | 36.36 | 36.88 | 5,642,729 | +0.25(+0.69%) |
Mar 30, 2012 | 36.63 | 36.75 | 36.34 | 36.63 | 3,948,882 | +0.22(+0.60%) |
Mar 29, 2012 | 35.99 | 36.47 | 35.82 | 36.41 | 3,722,640 | +0.08(+0.23%) |
Mar 28, 2012 | 36.05 | 36.35 | 35.88 | 36.33 | 7,057,432 | +0.26(+0.72%) |
Mar 27, 2012 | 36.15 | 36.42 | 36.02 | 36.07 | 6,510,657 | +0.02(+0.06%) |
Mar 26, 2012 | 36.11 | 36.48 | 36.00 | 36.04 | 7,564,934 | +0.10(+0.27%) |
Mar 23, 2012 | 36.64 | 36.64 | 35.90 | 35.95 | 6,149,714 | -0.55(-1.52%) |
Mar 22, 2012 | 36.87 | 36.99 | 36.16 | 36.50 | 6,107,438 | +0.04(+0.10%) |
Mar 21, 2012 | 36.58 | 36.91 | 36.30 | 36.47 | 4,557,097 | +0.29(+0.82%) |
Mar 20, 2012 | 36.17 | 36.37 | 35.88 | 36.17 | 4,967,813 | -0.20(-0.54%) |
Mar 19, 2012 | 36.62 | 36.82 | 36.30 | 36.37 | 5,271,448 | -0.39(-1.07%) |
Mar 16, 2012 | 36.53 | 36.94 | 36.43 | 36.76 | 6,658,335 | +0.26(+0.71%) |
Mar 15, 2012 | 36.33 | 36.54 | 36.08 | 36.50 | 4,124,412 | +0.20(+0.54%) |
Mar 14, 2012 | 36.25 | 36.64 | 36.18 | 36.30 | 4,272,269 | -0.04(-0.10%) |
Mar 13, 2012 | 35.70 | 36.37 | 35.53 | 36.34 | 5,792,441 | +0.93(+2.64%) |
Mar 12, 2012 | 35.20 | 35.46 | 35.06 | 35.41 | 3,600,711 | +0.32(+0.90%) |
Mar 09, 2012 | 35.07 | 35.27 | 34.82 | 35.09 | 3,621,331 | +0.22(+0.64%) |
Mar 08, 2012 | 34.65 | 34.95 | 34.37 | 34.87 | 4,948,682 | +0.41(+1.18%) |
Mar 07, 2012 | 34.37 | 34.60 | 34.29 | 34.46 | 6,359,332 | +0.20(+0.59%) |
Mar 06, 2012 | 34.50 | 34.56 | 34.14 | 34.25 | 7,395,751 | -0.53(-1.53%) |
Mar 05, 2012 | 35.10 | 35.22 | 34.66 | 34.79 | 4,617,458 | -0.47(-1.33%) |
Mar 02, 2012 | 35.24 | 35.41 | 35.05 | 35.26 | 4,641,848 | +0.04(+0.10%) |
Mar 01, 2012 | 35.31 | 35.49 | 35.10 | 35.22 | 5,315,937 | -0.09(-0.26%) |
Feb 29, 2012 | 35.67 | 35.69 | 35.21 | 35.31 | 6,911,245 | -0.24(-0.67%) |
Feb 28, 2012 | 35.81 | 35.81 | 35.28 | 35.55 | 6,538,016 | -0.28(-0.78%) |
Feb 27, 2012 | 35.57 | 36.00 | 35.41 | 35.83 | 4,649,595 | +0.12(+0.33%) |
Feb 24, 2012 | 35.87 | 35.90 | 35.55 | 35.71 | 5,791,828 | -0.13(-0.37%) |
Feb 23, 2012 | 36.39 | 36.39 | 35.76 | 35.85 | 6,609,129 | -0.62(-1.71%) |
Feb 22, 2012 | 36.39 | 36.59 | 36.15 | 36.47 | 5,083,121 | +0.06(+0.15%) |
Feb 21, 2012 | 36.40 | 36.68 | 36.33 | 36.42 | 6,306,237 | +0.27(+0.74%) |
Feb 17, 2012 | 36.28 | 36.34 | 36.01 | 36.15 | 5,032,904 | +0.08(+0.23%) |
Feb 16, 2012 | 35.71 | 36.18 | 35.67 | 36.07 | 5,064,464 | +0.29(+0.80%) |
Feb 15, 2012 | 36.28 | 36.28 | 35.60 | 35.78 | 6,142,802 | -0.18(-0.49%) |
Feb 14, 2012 | 36.84 | 36.84 | 34.90 | 35.95 | 9,163,758 | -0.82(-2.23%) |
Feb 13, 2012 | 36.57 | 36.78 | 36.15 | 36.78 | 4,422,897 | +0.42(+1.15%) |
Feb 10, 2012 | 36.32 | 36.41 | 36.09 | 36.36 | 4,295,979 | -0.38(-1.02%) |
Feb 09, 2012 | 36.45 | 36.89 | 36.10 | 36.73 | 5,919,286 | +0.47(+1.31%) |
Feb 08, 2012 | 36.09 | 36.36 | 35.94 | 36.26 | 4,922,005 | +0.10(+0.27%) |
Feb 07, 2012 | 36.07 | 36.57 | 35.70 | 36.16 | 13,813,376 | -1.01(-2.72%) |
Feb 06, 2012 | 36.41 | 37.46 | 36.40 | 37.17 | 7,507,971 | +0.63(+1.73%) |
Feb 03, 2012 | 36.34 | 36.86 | 36.22 | 36.54 | 8,348,286 | +0.70(+1.96%) |
Feb 02, 2012 | 36.29 | 36.36 | 35.83 | 35.84 | 7,639,927 | -0.30(-0.83%) |
Feb 01, 2012 | 36.27 | 36.56 | 35.90 | 36.13 | 6,515,368 | +0.35(+0.97%) |
Jan 31, 2012 | 36.27 | 36.41 | 35.45 | 35.79 | 6,670,859 | -0.24(-0.66%) |
Jan 30, 2012 | 35.82 | 36.02 | 35.52 | 36.02 | 4,865,787 | +0.03(+0.10%) |
Jan 27, 2012 | 36.11 | 36.38 | 35.93 | 35.99 | 5,510,036 | -0.28(-0.77%) |
Jan 26, 2012 | 36.38 | 36.75 | 36.06 | 36.27 | 7,538,598 | -0.02(-0.06%) |
Jan 25, 2012 | 35.27 | 36.51 | 34.95 | 36.29 | 9,626,877 | +1.02(+2.88%) |
Jan 24, 2012 | 34.42 | 35.29 | 34.32 | 35.27 | 6,230,796 | +0.63(+1.81%) |
Jan 23, 2012 | 34.41 | 34.89 | 34.30 | 34.64 | 6,732,670 | +0.29(+0.83%) |
Jan 20, 2012 | 34.64 | 34.64 | 34.10 | 34.36 | 8,024,978 | -0.33(-0.94%) |
Jan 19, 2012 | 34.83 | 34.83 | 34.41 | 34.69 | 6,672,388 | -0.01(-0.02%) |
Jan 18, 2012 | 34.30 | 34.69 | 34.00 | 34.69 | 6,356,529 | +0.53(+1.55%) |
Jan 17, 2012 | 34.30 | 34.79 | 34.12 | 34.16 | 6,531,290 | +0.36(+1.05%) |
Jan 13, 2012 | 33.99 | 34.26 | 33.63 | 33.81 | 7,726,033 | -0.49(-1.44%) |
Jan 12, 2012 | 33.52 | 34.50 | 33.23 | 34.30 | 8,014,745 | +0.99(+2.97%) |
Jan 11, 2012 | 33.59 | 33.71 | 33.24 | 33.31 | 9,742,059 | -0.61(-1.79%) |
Jan 10, 2012 | 33.82 | 34.04 | 33.56 | 33.92 | 6,747,207 | +0.56(+1.69%) |
Jan 09, 2012 | 33.00 | 33.66 | 32.97 | 33.36 | 6,099,013 | +0.52(+1.57%) |
Jan 06, 2012 | 33.39 | 33.58 | 32.74 | 32.84 | 7,027,457 | -0.40(-1.19%) |
Jan 05, 2012 | 33.14 | 33.42 | 32.74 | 33.24 | 8,628,675 | -0.22(-0.65%) |
Jan 04, 2012 | 33.22 | 33.51 | 33.03 | 33.45 | 5,050,626 | +1.00(+3.09%) |
Dec 30, 2011 | 32.48 | 32.81 | 32.44 | 32.45 | 4,064,593 | -0.03(-0.09%) |
Dec 29, 2011 | 31.92 | 32.50 | 31.84 | 32.48 | 5,152,257 | +0.69(+2.17%) |
Dec 28, 2011 | 32.38 | 32.42 | 31.66 | 31.79 | 4,415,084 | -0.51(-1.57%) |
Dec 27, 2011 | 32.29 | 32.46 | 31.94 | 32.30 | 4,245,243 | +0.06(+0.17%) |
Dec 23, 2011 | 31.63 | 32.30 | 31.63 | 32.24 | 7,344,528 | -0.47(-1.45%) |
Dec 21, 2011 | 33.54 | 33.60 | 32.23 | 32.71 | 15,110,579 | -1.88(-5.44%) |
Dec 20, 2011 | 34.03 | 34.78 | 34.00 | 34.60 | 5,444,370 | +1.22(+3.65%) |
Dec 19, 2011 | 34.23 | 34.30 | 33.25 | 33.38 | 6,798,074 | -0.84(-2.46%) |
Dec 16, 2011 | 34.40 | 34.85 | 34.04 | 34.22 | 9,650,800 | +0.18(+0.53%) |
Dec 15, 2011 | 34.62 | 34.73 | 33.95 | 34.04 | 5,637,356 | -0.06(-0.18%) |
Dec 14, 2011 | 34.48 | 34.64 | 33.95 | 34.10 | 6,278,526 | -0.60(-1.73%) |
Dec 13, 2011 | 35.24 | 35.60 | 34.48 | 34.70 | 5,624,612 | -0.39(-1.11%) |
Dec 12, 2011 | 35.57 | 35.68 | 34.69 | 35.09 | 4,854,413 | -0.81(-2.25%) |
Dec 09, 2011 | 35.52 | 36.06 | 35.22 | 35.90 | 5,143,576 | +0.71(+2.02%) |
Dec 08, 2011 | 35.93 | 36.04 | 34.87 | 35.19 | 6,421,318 | -1.02(-2.81%) |
Dec 07, 2011 | 36.11 | 36.44 | 35.57 | 36.20 | 5,643,643 | +0.01(+0.02%) |
Dec 06, 2011 | 36.43 | 36.50 | 35.87 | 36.20 | 4,475,368 | -0.11(-0.31%) |
Dec 05, 2011 | 36.34 | 36.63 | 36.02 | 36.31 | 4,855,125 | +0.54(+1.50%) |
Dec 02, 2011 | 36.39 | 36.66 | 35.70 | 35.77 | 5,643,812 | -0.33(-0.93%) |
Dec 01, 2011 | 36.21 | 36.43 | 35.81 | 36.11 | 5,103,307 | -0.29(-0.78%) |
Nov 30, 2011 | 35.46 | 36.42 | 35.39 | 36.39 | 7,819,180 | +2.19(+6.42%) |
Nov 29, 2011 | 34.38 | 34.79 | 34.15 | 34.20 | 4,709,528 | -0.03(-0.08%) |
Nov 28, 2011 | 33.81 | 34.50 | 33.77 | 34.23 | 6,978,546 | +1.41(+4.31%) |
Nov 25, 2011 | 32.74 | 33.36 | 32.71 | 32.81 | 2,270,277 | +0.03(+0.11%) |
Nov 23, 2011 | 33.37 | 33.61 | 32.78 | 32.78 | 6,032,124 | -0.87(-2.59%) |
Nov 22, 2011 | 33.70 | 34.10 | 33.46 | 33.65 | 6,097,052 | -0.41(-1.21%) |
Nov 21, 2011 | 33.88 | 34.23 | 33.40 | 34.06 | 6,067,169 | -0.56(-1.63%) |
Nov 18, 2011 | 34.73 | 35.02 | 34.43 | 34.62 | 4,769,951 | +0.10(+0.30%) |
Nov 17, 2011 | 35.01 | 35.23 | 34.22 | 34.52 | 7,313,957 | -0.61(-1.73%) |
Nov 16, 2011 | 35.38 | 35.86 | 35.05 | 35.12 | 6,075,508 | -0.67(-1.87%) |
Nov 15, 2011 | 35.36 | 36.04 | 35.05 | 35.79 | 5,334,164 | +0.30(+0.84%) |
Nov 14, 2011 | 35.74 | 35.96 | 35.26 | 35.49 | 4,247,408 | -0.28(-0.78%) |
Nov 11, 2011 | 35.58 | 36.18 | 35.58 | 35.77 | 4,575,757 | +0.56(+1.58%) |
Nov 10, 2011 | 35.47 | 35.56 | 35.04 | 35.22 | 5,526,255 | +0.31(+0.90%) |
Nov 09, 2011 | 35.42 | 35.42 | 34.64 | 34.90 | 9,312,862 | -1.41(-3.87%) |
Nov 08, 2011 | 35.90 | 36.55 | 35.63 | 36.31 | 8,857,589 | +1.14(+3.25%) |
Nov 07, 2011 | 35.32 | 35.55 | 34.57 | 35.17 | 6,420,868 | -0.26(-0.72%) |
Nov 04, 2011 | 35.53 | 35.77 | 34.89 | 35.42 | 6,921,636 | -0.39(-1.08%) |
Nov 03, 2011 | 34.89 | 35.91 | 34.40 | 35.81 | 11,540,325 | +1.40(+4.08%) |
Nov 02, 2011 | 34.15 | 34.60 | 34.05 | 34.41 | 10,992,409 | +1.02(+3.06%) |