Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 30.74 | 31.44 | 30.73 | 31.20 | 3,879,089 | +0.48(+1.58%) |
Nov 29, 2012 | 30.62 | 31.34 | 30.59 | 30.72 | 2,879,438 | +0.44(+1.44%) |
Nov 28, 2012 | 29.62 | 30.32 | 29.41 | 30.28 | 1,458,583 | +0.33(+1.10%) |
Nov 27, 2012 | 30.25 | 30.47 | 29.77 | 29.96 | 1,759,138 | -0.35(-1.16%) |
Nov 26, 2012 | 30.48 | 30.84 | 30.02 | 30.31 | 2,277,576 | -0.53(-1.73%) |
Nov 23, 2012 | 30.78 | 30.87 | 30.25 | 30.84 | 765,316 | +0.35(+1.14%) |
Nov 21, 2012 | 30.68 | 30.78 | 30.17 | 30.49 | 1,597,220 | -0.07(-0.23%) |
Nov 20, 2012 | 30.71 | 30.88 | 30.24 | 30.57 | 2,346,585 | -0.30(-0.99%) |
Nov 19, 2012 | 30.22 | 31.03 | 30.16 | 30.87 | 3,226,029 | +1.03(+3.45%) |
Nov 16, 2012 | 29.07 | 29.87 | 28.51 | 29.84 | 4,591,538 | +0.64(+2.19%) |
Nov 15, 2012 | 28.56 | 29.29 | 28.12 | 29.20 | 5,069,726 | +1.67(+6.06%) |
Nov 14, 2012 | 27.97 | 28.39 | 27.39 | 27.53 | 2,764,765 | -0.45(-1.60%) |
Nov 13, 2012 | 27.55 | 28.59 | 27.32 | 27.98 | 2,281,723 | +0.11(+0.41%) |
Nov 12, 2012 | 27.52 | 27.94 | 27.44 | 27.87 | 1,058,822 | +0.46(+1.68%) |
Nov 09, 2012 | 27.23 | 27.90 | 27.09 | 27.41 | 1,380,908 | +0.10(+0.37%) |
Nov 08, 2012 | 28.16 | 28.39 | 27.22 | 27.31 | 1,963,009 | -0.78(-2.78%) |
Nov 07, 2012 | 28.96 | 28.96 | 27.84 | 28.09 | 2,379,338 | -1.36(-4.62%) |
Nov 06, 2012 | 29.23 | 29.64 | 28.85 | 29.45 | 1,393,486 | +0.36(+1.23%) |
Nov 05, 2012 | 28.32 | 29.20 | 28.29 | 29.09 | 1,396,230 | +0.65(+2.29%) |
Nov 02, 2012 | 29.84 | 29.95 | 28.42 | 28.44 | 2,655,323 | -1.17(-3.95%) |
Nov 01, 2012 | 28.54 | 29.66 | 28.47 | 29.61 | 2,552,073 | +1.08(+3.79%) |
Oct 31, 2012 | 28.78 | 29.18 | 28.35 | 28.53 | 2,403,573 | -0.17(-0.60%) |
Oct 26, 2012 | 29.21 | 28.70 | 28.70 | 28.70 | 2,091,995 | -0.56(-1.92%) |
Oct 25, 2012 | 29.40 | 29.55 | 29.01 | 29.27 | 1,633,023 | +0.23(+0.78%) |
Oct 24, 2012 | 29.61 | 29.93 | 28.97 | 29.04 | 1,429,325 | -0.31(-1.06%) |
Oct 23, 2012 | 29.36 | 29.45 | 29.10 | 29.35 | 2,391,614 | -0.60(-1.99%) |
Oct 19, 2012 | 30.55 | 30.83 | 29.80 | 29.95 | 2,198,279 | -0.81(-2.64%) |
Oct 18, 2012 | 30.55 | 30.84 | 30.42 | 30.76 | 1,844,089 | +0.02(+0.08%) |
Oct 17, 2012 | 30.38 | 30.77 | 30.11 | 30.73 | 2,326,263 | +0.13(+0.41%) |
Oct 16, 2012 | 30.52 | 30.88 | 30.29 | 30.61 | 2,481,682 | +0.58(+1.93%) |
Oct 15, 2012 | 29.58 | 30.46 | 29.33 | 30.03 | 4,755,874 | +0.42(+1.43%) |
Oct 12, 2012 | 28.85 | 29.79 | 28.48 | 29.61 | 3,243,554 | +0.80(+2.78%) |
Oct 11, 2012 | 28.81 | 29.18 | 28.44 | 28.81 | 5,495,815 | +0.36(+1.26%) |
Oct 10, 2012 | 28.85 | 29.03 | 28.18 | 28.45 | 2,166,099 | -0.53(-1.83%) |
Oct 09, 2012 | 27.84 | 29.31 | 27.80 | 28.98 | 2,735,195 | +1.18(+4.23%) |
Oct 08, 2012 | 27.82 | 28.17 | 27.60 | 27.80 | 1,836,983 | -0.28(-1.00%) |
Oct 05, 2012 | 27.85 | 28.39 | 27.71 | 28.08 | 2,756,101 | +0.42(+1.51%) |
Oct 04, 2012 | 27.22 | 27.67 | 26.99 | 27.67 | 2,174,294 | +0.67(+2.50%) |
Oct 03, 2012 | 28.20 | 28.29 | 26.83 | 26.99 | 2,988,596 | -1.18(-4.17%) |
Oct 02, 2012 | 28.22 | 28.22 | 27.72 | 28.17 | 2,149,391 | +0.18(+0.64%) |
Oct 01, 2012 | 28.68 | 28.91 | 27.87 | 27.99 | 2,744,858 | -0.43(-1.51%) |
Sep 28, 2012 | 28.37 | 28.72 | 28.36 | 28.42 | 2,674,711 | -0.20(-0.69%) |
Sep 27, 2012 | 27.98 | 28.67 | 27.88 | 28.62 | 2,465,024 | +0.90(+3.25%) |
Sep 26, 2012 | 27.76 | 28.05 | 27.36 | 27.71 | 2,706,756 | -0.14(-0.51%) |
Sep 25, 2012 | 28.87 | 28.94 | 27.80 | 27.86 | 2,972,210 | -0.93(-3.21%) |
Sep 24, 2012 | 28.79 | 29.06 | 28.66 | 28.78 | 2,130,778 | -0.56(-1.89%) |
Sep 21, 2012 | 29.85 | 30.20 | 29.05 | 29.34 | 2,823,855 | +0.14(+0.47%) |
Sep 20, 2012 | 29.06 | 29.34 | 28.82 | 29.20 | 2,597,138 | -0.10(-0.35%) |
Sep 19, 2012 | 29.49 | 29.56 | 29.20 | 29.30 | 2,457,289 | -0.13(-0.45%) |
Sep 18, 2012 | 29.76 | 29.76 | 29.02 | 29.43 | 3,280,075 | -0.29(-0.96%) |
Sep 17, 2012 | 30.58 | 30.58 | 29.71 | 29.72 | 1,832,912 | -1.01(-3.30%) |
Sep 14, 2012 | 29.99 | 30.87 | 29.99 | 30.73 | 2,675,206 | +0.90(+3.00%) |
Sep 13, 2012 | 28.93 | 30.02 | 28.35 | 29.84 | 3,395,769 | +1.01(+3.52%) |
Sep 12, 2012 | 29.03 | 29.36 | 28.80 | 28.82 | 2,493,515 | -0.02(-0.06%) |
Sep 11, 2012 | 28.16 | 28.98 | 28.10 | 28.84 | 1,883,196 | +0.82(+2.92%) |
Sep 10, 2012 | 28.46 | 28.67 | 27.98 | 28.02 | 1,860,373 | -0.63(-2.19%) |
Sep 07, 2012 | 27.53 | 28.67 | 27.52 | 28.65 | 2,349,228 | +1.32(+4.83%) |
Sep 06, 2012 | 26.71 | 27.44 | 26.57 | 27.33 | 3,473,113 | +0.91(+3.43%) |
Sep 05, 2012 | 26.39 | 26.54 | 26.12 | 26.42 | 3,351,577 | +0.00(+0.00%) |
Sep 04, 2012 | 27.30 | 27.38 | 26.22 | 26.42 | 3,836,267 | -0.82(-3.00%) |
Aug 31, 2012 | 27.06 | 27.35 | 26.74 | 27.24 | 1,860,163 | +0.45(+1.67%) |
Aug 30, 2012 | 26.79 | 26.87 | 26.47 | 26.79 | 1,517,062 | -0.17(-0.64%) |
Aug 29, 2012 | 27.42 | 27.49 | 26.91 | 26.97 | 1,850,343 | -0.64(-2.31%) |
Aug 27, 2012 | 28.06 | 28.11 | 27.53 | 27.61 | 2,244,699 | -0.37(-1.32%) |
Aug 24, 2012 | 28.00 | 28.07 | 27.65 | 27.98 | 1,420,724 | -0.07(-0.26%) |
Aug 23, 2012 | 28.72 | 28.90 | 28.02 | 28.05 | 1,662,292 | -0.67(-2.35%) |
Aug 22, 2012 | 29.06 | 29.06 | 28.35 | 28.72 | 1,698,180 | -0.32(-1.11%) |
Aug 21, 2012 | 29.53 | 29.70 | 28.97 | 29.04 | 1,391,249 | -0.33(-1.14%) |
Aug 20, 2012 | 29.43 | 29.60 | 29.16 | 29.38 | 1,597,397 | -0.05(-0.18%) |
Aug 17, 2012 | 29.10 | 29.50 | 29.02 | 29.43 | 1,847,438 | +0.46(+1.59%) |
Aug 16, 2012 | 28.51 | 29.08 | 28.42 | 28.97 | 1,265,470 | +0.57(+2.02%) |
Aug 15, 2012 | 28.69 | 28.76 | 28.03 | 28.40 | 2,271,169 | -0.24(-0.83%) |
Aug 14, 2012 | 29.10 | 29.26 | 28.50 | 28.64 | 1,809,349 | -0.19(-0.66%) |
Aug 13, 2012 | 29.56 | 29.69 | 28.68 | 28.83 | 2,405,103 | -0.93(-3.11%) |
Aug 10, 2012 | 28.77 | 29.83 | 28.38 | 29.76 | 2,682,611 | +0.65(+2.23%) |
Aug 09, 2012 | 28.38 | 29.19 | 28.32 | 29.11 | 1,814,699 | +0.52(+1.84%) |
Aug 08, 2012 | 28.47 | 28.78 | 28.21 | 28.58 | 1,917,884 | -0.15(-0.52%) |
Aug 07, 2012 | 28.51 | 29.31 | 28.49 | 28.73 | 2,624,648 | +0.45(+1.60%) |
Aug 06, 2012 | 28.15 | 28.60 | 28.15 | 28.28 | 1,394,152 | +0.27(+0.96%) |
Aug 03, 2012 | 28.03 | 28.20 | 27.81 | 28.01 | 1,769,871 | +0.54(+1.97%) |
Aug 02, 2012 | 27.50 | 27.89 | 26.81 | 27.47 | 2,144,122 | -0.55(-1.96%) |
Aug 01, 2012 | 27.98 | 28.38 | 27.49 | 28.01 | 2,528,144 | +0.30(+1.08%) |
Jul 31, 2012 | 28.61 | 28.77 | 27.66 | 27.72 | 3,117,737 | -0.92(-3.23%) |
Jul 30, 2012 | 29.17 | 29.45 | 28.19 | 28.64 | 2,760,229 | -0.32(-1.11%) |
Jul 27, 2012 | 28.28 | 29.19 | 26.88 | 28.96 | 5,130,436 | +1.68(+6.16%) |
Jul 26, 2012 | 26.43 | 27.41 | 26.28 | 27.28 | 3,243,302 | +1.50(+5.83%) |
Jul 25, 2012 | 26.59 | 26.73 | 25.64 | 25.78 | 2,836,777 | -0.59(-2.24%) |
Jul 24, 2012 | 27.04 | 27.08 | 25.99 | 26.37 | 1,980,668 | -0.60(-2.21%) |
Jul 23, 2012 | 26.41 | 27.07 | 26.30 | 26.97 | 2,275,249 | -0.21(-0.77%) |
Jul 20, 2012 | 27.03 | 27.41 | 26.84 | 27.17 | 2,516,239 | -0.10(-0.35%) |
Jul 19, 2012 | 27.39 | 27.65 | 27.18 | 27.27 | 1,895,933 | +0.05(+0.20%) |
Jul 18, 2012 | 26.33 | 27.44 | 26.14 | 27.22 | 3,594,322 | +0.75(+2.81%) |
Jul 17, 2012 | 25.68 | 26.50 | 25.14 | 26.47 | 3,807,504 | +0.85(+3.30%) |
Jul 16, 2012 | 25.36 | 25.83 | 25.24 | 25.62 | 3,139,797 | -0.12(-0.46%) |
Jul 13, 2012 | 25.48 | 26.02 | 25.43 | 25.74 | 2,019,047 | +0.32(+1.24%) |
Jul 12, 2012 | 25.43 | 25.68 | 24.93 | 25.43 | 2,782,175 | -0.42(-1.64%) |
Jul 11, 2012 | 25.24 | 25.93 | 25.07 | 25.85 | 2,444,040 | +0.65(+2.58%) |
Jul 10, 2012 | 26.10 | 26.22 | 24.99 | 25.20 | 1,994,117 | -0.71(-2.74%) |
Jul 09, 2012 | 25.96 | 26.19 | 25.56 | 25.91 | 2,774,927 | -0.32(-1.20%) |
Jul 06, 2012 | 26.29 | 26.65 | 25.76 | 26.23 | 2,163,719 | -0.45(-1.68%) |
Jul 05, 2012 | 27.12 | 27.12 | 26.39 | 26.67 | 2,220,291 | -0.60(-2.19%) |
Jul 03, 2012 | 26.10 | 27.34 | 26.06 | 27.27 | 3,282,434 | +1.50(+5.83%) |
Jul 02, 2012 | 25.77 | 26.01 | 25.37 | 25.77 | 2,638,880 | -0.15(-0.57%) |
Jun 29, 2012 | 25.51 | 25.92 | 25.12 | 25.92 | 4,501,039 | +1.16(+4.70%) |
Jun 28, 2012 | 23.90 | 24.80 | 23.89 | 24.75 | 4,640,258 | +0.45(+1.84%) |
Jun 27, 2012 | 23.59 | 24.41 | 23.41 | 24.31 | 3,797,524 | +0.95(+4.08%) |
Jun 26, 2012 | 23.46 | 23.76 | 23.14 | 23.35 | 4,151,612 | -0.10(-0.41%) |
Jun 25, 2012 | 24.39 | 24.55 | 23.07 | 23.45 | 6,139,735 | -1.48(-5.95%) |
Jun 22, 2012 | 25.39 | 25.51 | 24.50 | 24.93 | 4,890,457 | -0.27(-1.09%) |
Jun 21, 2012 | 27.16 | 27.26 | 25.18 | 25.21 | 3,279,891 | -1.97(-7.26%) |
Jun 20, 2012 | 27.53 | 27.63 | 26.96 | 27.18 | 2,248,134 | -0.35(-1.28%) |
Jun 19, 2012 | 26.89 | 27.62 | 26.83 | 27.53 | 2,172,774 | +0.91(+3.43%) |
Jun 18, 2012 | 26.18 | 26.74 | 26.02 | 26.62 | 3,966,209 | +0.08(+0.31%) |
Jun 15, 2012 | 26.11 | 26.55 | 25.91 | 26.54 | 2,279,936 | +0.52(+2.02%) |
Jun 14, 2012 | 25.96 | 26.38 | 25.64 | 26.01 | 3,942,956 | -0.01(-0.05%) |
Jun 13, 2012 | 26.83 | 27.14 | 25.86 | 26.02 | 3,692,405 | -1.13(-4.17%) |
Jun 12, 2012 | 26.89 | 27.41 | 26.69 | 27.16 | 2,237,932 | +0.54(+2.02%) |
Jun 11, 2012 | 27.84 | 27.98 | 26.55 | 26.62 | 2,369,730 | -0.85(-3.10%) |
Jun 08, 2012 | 27.79 | 27.81 | 26.98 | 27.47 | 2,460,711 | -0.57(-2.02%) |
Jun 07, 2012 | 28.70 | 28.90 | 27.79 | 28.04 | 2,198,766 | -0.15(-0.53%) |
Jun 06, 2012 | 27.94 | 28.36 | 27.68 | 28.19 | 2,534,900 | +0.72(+2.60%) |
Jun 05, 2012 | 26.79 | 27.63 | 26.69 | 27.47 | 4,580,694 | +0.58(+2.15%) |
Jun 04, 2012 | 26.68 | 26.94 | 26.08 | 26.89 | 2,966,298 | +0.48(+1.80%) |
Jun 01, 2012 | 26.64 | 27.05 | 26.36 | 26.42 | 3,781,497 | -0.58(-2.16%) |
May 31, 2012 | 27.41 | 27.55 | 26.38 | 27.00 | 2,986,060 | -0.41(-1.48%) |
May 30, 2012 | 27.63 | 27.63 | 26.98 | 27.41 | 3,905,924 | -0.67(-2.38%) |
May 29, 2012 | 27.84 | 28.43 | 27.70 | 28.07 | 2,168,387 | +0.51(+1.84%) |
May 25, 2012 | 27.30 | 27.82 | 27.23 | 27.57 | 1,614,749 | +0.25(+0.92%) |
May 24, 2012 | 27.85 | 27.87 | 26.90 | 27.32 | 3,181,974 | -0.44(-1.59%) |
May 23, 2012 | 26.80 | 27.81 | 26.54 | 27.76 | 3,862,608 | +0.60(+2.22%) |
May 22, 2012 | 27.29 | 28.57 | 26.97 | 27.16 | 5,546,854 | +0.22(+0.82%) |
May 21, 2012 | 25.90 | 27.02 | 25.82 | 26.94 | 3,187,619 | +1.03(+3.96%) |
May 18, 2012 | 26.27 | 26.57 | 25.73 | 25.91 | 3,117,886 | -0.05(-0.18%) |
May 17, 2012 | 26.07 | 26.72 | 25.82 | 25.96 | 3,435,968 | +0.07(+0.28%) |
May 16, 2012 | 26.23 | 26.93 | 25.83 | 25.89 | 3,335,442 | -0.26(-0.98%) |
May 15, 2012 | 26.88 | 27.04 | 26.07 | 26.14 | 3,111,172 | -0.70(-2.60%) |
May 14, 2012 | 27.01 | 27.20 | 26.78 | 26.84 | 2,957,900 | -0.54(-1.98%) |
May 11, 2012 | 27.38 | 28.01 | 27.07 | 27.38 | 2,580,819 | -0.22(-0.80%) |
May 10, 2012 | 28.31 | 28.77 | 27.53 | 27.60 | 4,394,427 | -0.36(-1.30%) |
May 09, 2012 | 27.74 | 28.29 | 27.40 | 27.97 | 2,969,813 | -0.37(-1.30%) |
May 08, 2012 | 28.01 | 28.38 | 27.22 | 28.34 | 3,086,721 | -0.01(-0.04%) |
May 07, 2012 | 28.18 | 28.57 | 27.57 | 28.35 | 2,865,753 | +0.10(+0.34%) |
May 04, 2012 | 28.91 | 28.92 | 27.92 | 28.25 | 3,372,874 | -1.08(-3.67%) |
May 03, 2012 | 30.22 | 30.26 | 29.22 | 29.33 | 2,815,044 | -0.91(-3.01%) |
May 02, 2012 | 30.52 | 30.70 | 30.05 | 30.24 | 2,005,996 | -0.61(-1.97%) |
May 01, 2012 | 30.50 | 31.28 | 30.07 | 30.85 | 2,688,580 | +0.26(+0.86%) |
Apr 30, 2012 | 30.28 | 30.76 | 29.93 | 30.59 | 2,578,958 | +0.24(+0.78%) |
Apr 27, 2012 | 31.25 | 31.35 | 30.16 | 30.35 | 2,881,780 | -1.12(-3.56%) |
Apr 26, 2012 | 31.44 | 31.90 | 30.85 | 31.47 | 6,019,396 | -1.02(-3.13%) |
Apr 25, 2012 | 31.82 | 32.60 | 31.65 | 32.48 | 3,520,695 | +1.08(+3.43%) |
Apr 24, 2012 | 31.04 | 31.73 | 30.69 | 31.41 | 2,314,521 | +0.52(+1.68%) |
Apr 23, 2012 | 30.19 | 30.94 | 29.84 | 30.89 | 2,554,839 | +0.24(+0.78%) |
Apr 20, 2012 | 31.39 | 31.78 | 30.60 | 30.65 | 2,874,567 | -0.49(-1.59%) |
Apr 19, 2012 | 31.24 | 31.75 | 30.92 | 31.14 | 1,779,217 | -0.05(-0.17%) |
Apr 18, 2012 | 31.03 | 31.82 | 31.01 | 31.20 | 1,473,624 | -0.09(-0.29%) |
Apr 17, 2012 | 30.98 | 31.77 | 30.96 | 31.29 | 1,760,656 | +0.69(+2.26%) |
Apr 16, 2012 | 31.28 | 31.35 | 30.45 | 30.60 | 1,719,139 | -0.48(-1.55%) |
Apr 13, 2012 | 32.16 | 32.19 | 31.04 | 31.08 | 1,761,597 | -1.29(-3.97%) |
Apr 12, 2012 | 31.06 | 32.53 | 31.03 | 32.36 | 2,179,086 | +1.30(+4.18%) |
Apr 11, 2012 | 31.44 | 31.79 | 30.95 | 31.07 | 1,567,510 | +0.08(+0.25%) |
Apr 10, 2012 | 31.90 | 32.11 | 30.75 | 30.99 | 2,759,962 | -0.92(-2.89%) |
Apr 09, 2012 | 31.78 | 32.46 | 31.34 | 31.91 | 2,992,835 | +0.07(+0.22%) |
Apr 05, 2012 | 31.78 | 32.73 | 31.70 | 31.84 | 2,681,071 | -0.10(-0.32%) |
Apr 04, 2012 | 32.07 | 32.40 | 31.63 | 31.94 | 2,462,975 | -0.65(-2.01%) |
Apr 03, 2012 | 32.35 | 32.98 | 32.01 | 32.60 | 4,137,528 | -0.11(-0.35%) |
Apr 02, 2012 | 32.17 | 33.17 | 32.09 | 32.71 | 3,683,548 | +0.60(+1.87%) |
Mar 30, 2012 | 31.40 | 32.51 | 31.19 | 32.11 | 2,796,670 | +0.92(+2.96%) |
Mar 29, 2012 | 31.39 | 31.68 | 30.76 | 31.19 | 3,450,648 | -0.46(-1.45%) |
Mar 28, 2012 | 32.30 | 32.52 | 31.41 | 31.64 | 3,126,788 | -0.82(-2.51%) |
Mar 27, 2012 | 32.62 | 32.95 | 32.44 | 32.46 | 2,726,919 | -0.27(-0.84%) |
Mar 26, 2012 | 33.39 | 33.52 | 32.60 | 32.73 | 2,655,062 | -0.31(-0.94%) |
Mar 23, 2012 | 32.61 | 33.26 | 32.47 | 33.04 | 1,738,745 | +0.43(+1.31%) |
Mar 22, 2012 | 33.50 | 33.50 | 32.28 | 32.61 | 3,349,945 | -1.12(-3.32%) |
Mar 21, 2012 | 34.04 | 34.23 | 33.35 | 33.73 | 2,457,093 | -0.68(-1.99%) |
Mar 20, 2012 | 34.80 | 34.81 | 34.03 | 34.42 | 2,907,595 | -0.77(-2.20%) |
Mar 19, 2012 | 35.35 | 35.51 | 34.64 | 35.19 | 1,757,525 | -0.11(-0.32%) |
Mar 16, 2012 | 35.07 | 35.58 | 35.04 | 35.30 | 1,827,922 | +0.42(+1.21%) |
Mar 15, 2012 | 35.05 | 35.26 | 34.28 | 34.88 | 1,807,672 | -0.12(-0.34%) |
Mar 14, 2012 | 35.71 | 35.71 | 34.76 | 35.00 | 1,591,922 | -0.77(-2.15%) |
Mar 13, 2012 | 35.48 | 35.92 | 35.01 | 35.77 | 1,942,345 | +0.54(+1.52%) |
Mar 12, 2012 | 36.23 | 36.23 | 35.05 | 35.23 | 1,269,722 | -0.98(-2.71%) |
Mar 09, 2012 | 36.04 | 37.04 | 35.97 | 36.22 | 1,517,298 | +0.25(+0.69%) |
Mar 08, 2012 | 35.58 | 36.30 | 35.12 | 35.97 | 1,609,140 | +0.80(+2.27%) |
Mar 07, 2012 | 34.33 | 35.33 | 34.09 | 35.17 | 2,115,345 | +0.74(+2.14%) |
Mar 06, 2012 | 34.63 | 34.70 | 34.13 | 34.43 | 1,996,099 | -0.96(-2.72%) |
Mar 05, 2012 | 35.83 | 35.97 | 34.85 | 35.39 | 2,223,271 | -0.77(-2.14%) |
Mar 02, 2012 | 36.97 | 37.23 | 35.97 | 36.17 | 1,755,218 | -0.96(-2.58%) |
Mar 01, 2012 | 36.70 | 37.47 | 36.47 | 37.13 | 2,415,828 | +0.64(+1.76%) |
Feb 29, 2012 | 36.54 | 36.67 | 35.70 | 36.48 | 3,467,252 | -0.04(-0.11%) |
Feb 28, 2012 | 37.22 | 37.29 | 36.20 | 36.52 | 2,231,576 | -0.47(-1.27%) |
Feb 27, 2012 | 36.99 | 37.21 | 36.52 | 36.99 | 1,761,655 | -0.33(-0.89%) |
Feb 24, 2012 | 37.46 | 37.63 | 37.08 | 37.33 | 1,850,402 | +0.01(+0.03%) |
Feb 23, 2012 | 37.58 | 37.83 | 36.85 | 37.32 | 1,984,751 | -0.24(-0.63%) |
Feb 22, 2012 | 37.19 | 38.04 | 37.07 | 37.55 | 2,344,246 | +0.49(+1.32%) |
Feb 21, 2012 | 37.93 | 38.21 | 36.86 | 37.07 | 2,604,555 | -0.60(-1.58%) |
Feb 17, 2012 | 36.89 | 38.09 | 36.64 | 37.66 | 5,613,694 | +1.76(+4.91%) |
Feb 16, 2012 | 35.08 | 35.96 | 34.89 | 35.90 | 2,824,851 | +0.89(+2.53%) |
Feb 15, 2012 | 35.29 | 35.53 | 34.65 | 35.01 | 3,673,309 | -0.15(-0.44%) |
Feb 14, 2012 | 35.19 | 35.50 | 34.78 | 35.17 | 1,627,049 | -0.13(-0.37%) |
Feb 13, 2012 | 35.16 | 35.42 | 34.91 | 35.30 | 2,792,942 | +0.07(+0.19%) |
Feb 10, 2012 | 35.05 | 35.41 | 34.86 | 35.23 | 2,103,589 | -0.40(-1.12%) |
Feb 09, 2012 | 36.17 | 36.21 | 35.39 | 35.63 | 2,800,949 | -0.51(-1.40%) |
Feb 08, 2012 | 36.25 | 36.69 | 35.96 | 36.14 | 2,745,653 | -0.11(-0.31%) |
Feb 07, 2012 | 36.07 | 36.37 | 35.18 | 36.25 | 2,720,378 | +0.02(+0.05%) |
Feb 06, 2012 | 36.27 | 36.56 | 35.94 | 36.23 | 2,895,122 | -0.40(-1.09%) |
Feb 03, 2012 | 37.31 | 37.38 | 36.39 | 36.63 | 2,489,955 | -0.11(-0.31%) |
Feb 02, 2012 | 36.58 | 37.12 | 36.16 | 36.74 | 3,506,668 | +0.18(+0.50%) |
Feb 01, 2012 | 37.30 | 37.45 | 35.82 | 36.56 | 3,730,213 | -0.12(-0.34%) |
Jan 31, 2012 | 37.97 | 38.26 | 35.37 | 36.68 | 5,791,712 | +0.82(+2.29%) |
Jan 30, 2012 | 35.70 | 36.25 | 34.99 | 35.86 | 3,101,243 | -0.14(-0.40%) |
Jan 27, 2012 | 36.01 | 36.42 | 35.73 | 36.01 | 2,758,277 | -0.11(-0.31%) |
Jan 26, 2012 | 37.58 | 38.02 | 35.88 | 36.12 | 2,985,374 | -1.30(-3.48%) |
Jan 25, 2012 | 36.31 | 37.56 | 35.56 | 37.42 | 2,854,412 | +0.84(+2.31%) |
Jan 24, 2012 | 35.29 | 36.63 | 35.20 | 36.58 | 2,505,844 | +0.68(+1.89%) |
Jan 23, 2012 | 35.37 | 36.36 | 34.67 | 35.90 | 4,453,259 | +0.51(+1.43%) |
Jan 20, 2012 | 36.08 | 36.59 | 35.12 | 35.39 | 3,527,302 | -0.80(-2.22%) |
Jan 19, 2012 | 36.27 | 36.72 | 35.97 | 36.20 | 3,744,401 | -0.07(-0.18%) |
Jan 18, 2012 | 34.18 | 36.39 | 34.03 | 36.26 | 4,679,622 | +2.18(+6.38%) |
Jan 17, 2012 | 34.75 | 35.27 | 33.39 | 34.09 | 5,255,104 | -0.70(-2.00%) |
Jan 13, 2012 | 34.95 | 35.60 | 34.48 | 34.78 | 3,002,279 | -0.47(-1.33%) |
Jan 12, 2012 | 37.02 | 37.27 | 35.15 | 35.25 | 5,516,446 | -1.72(-4.65%) |
Jan 11, 2012 | 38.44 | 38.51 | 36.85 | 36.97 | 3,733,273 | -1.75(-4.51%) |
Jan 10, 2012 | 39.26 | 40.78 | 38.57 | 38.72 | 5,446,349 | +0.49(+1.29%) |
Jan 09, 2012 | 37.92 | 38.48 | 37.81 | 38.22 | 2,078,104 | +0.40(+1.07%) |
Jan 06, 2012 | 37.59 | 38.03 | 37.37 | 37.82 | 2,151,670 | +0.34(+0.92%) |
Jan 05, 2012 | 36.59 | 37.61 | 36.38 | 37.47 | 3,094,992 | +0.28(+0.75%) |
Jan 04, 2012 | 36.51 | 37.24 | 36.26 | 37.20 | 2,412,806 | +2.50(+7.21%) |
Dec 30, 2011 | 34.63 | 35.10 | 34.63 | 34.69 | 1,684,136 | +0.06(+0.17%) |
Dec 29, 2011 | 34.18 | 34.89 | 34.10 | 34.63 | 1,183,674 | +0.40(+1.18%) |
Dec 28, 2011 | 35.20 | 35.23 | 34.07 | 34.23 | 1,522,623 | -0.88(-2.51%) |
Dec 27, 2011 | 35.00 | 35.41 | 34.72 | 35.11 | 1,193,720 | +0.04(+0.10%) |
Dec 23, 2011 | 34.88 | 35.10 | 34.64 | 35.07 | 1,008,887 | +0.76(+2.22%) |
Dec 21, 2011 | 34.67 | 34.97 | 33.47 | 34.31 | 2,335,822 | -0.21(-0.60%) |
Dec 20, 2011 | 33.28 | 34.64 | 33.24 | 34.52 | 4,261,372 | +2.16(+6.67%) |
Dec 19, 2011 | 33.40 | 33.54 | 32.27 | 32.36 | 2,053,199 | -0.80(-2.40%) |
Dec 16, 2011 | 32.41 | 33.22 | 32.10 | 33.16 | 3,120,960 | +1.13(+3.53%) |
Dec 15, 2011 | 32.58 | 32.71 | 31.87 | 32.03 | 2,301,054 | -0.15(-0.46%) |
Dec 14, 2011 | 33.40 | 33.41 | 31.76 | 32.18 | 3,321,504 | -1.90(-5.57%) |
Dec 13, 2011 | 34.78 | 35.69 | 33.69 | 34.07 | 2,619,990 | -0.43(-1.26%) |
Dec 12, 2011 | 35.27 | 35.27 | 33.91 | 34.51 | 1,946,932 | -1.50(-4.18%) |
Dec 09, 2011 | 34.85 | 36.19 | 34.78 | 36.01 | 2,127,610 | +1.08(+3.08%) |
Dec 08, 2011 | 35.36 | 35.68 | 34.82 | 34.94 | 3,655,250 | -0.49(-1.38%) |
Dec 07, 2011 | 35.29 | 35.57 | 34.70 | 35.42 | 3,528,880 | -0.10(-0.28%) |
Dec 06, 2011 | 35.29 | 35.95 | 35.04 | 35.52 | 2,480,106 | +0.34(+0.96%) |
Dec 05, 2011 | 35.27 | 36.00 | 34.78 | 35.19 | 2,887,646 | +0.52(+1.51%) |
Dec 02, 2011 | 34.88 | 35.34 | 34.45 | 34.66 | 3,131,081 | +0.27(+0.80%) |