Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 32.00 | 32.17 | 31.42 | 31.76 | 16,552,835 | -0.43(-1.32%) |
Sep 27, 2012 | 31.93 | 32.29 | 31.42 | 32.19 | 15,003,523 | +0.67(+2.11%) |
Sep 26, 2012 | 31.33 | 32.01 | 30.38 | 31.52 | 28,176,850 | -0.02(-0.08%) |
Sep 25, 2012 | 32.61 | 32.78 | 31.47 | 31.55 | 22,386,040 | -0.78(-2.41%) |
Sep 24, 2012 | 32.19 | 32.58 | 32.14 | 32.32 | 14,722,203 | -0.30(-0.91%) |
Sep 21, 2012 | 33.54 | 33.54 | 32.54 | 32.62 | 21,523,170 | -0.22(-0.68%) |
Sep 20, 2012 | 32.39 | 32.93 | 32.12 | 32.85 | 22,630,524 | -0.49(-1.47%) |
Sep 19, 2012 | 33.52 | 33.69 | 33.12 | 33.34 | 16,021,731 | +0.05(+0.14%) |
Sep 18, 2012 | 32.99 | 33.51 | 32.73 | 33.29 | 18,520,272 | +0.06(+0.17%) |
Sep 17, 2012 | 33.77 | 34.12 | 33.07 | 33.23 | 22,292,004 | -0.99(-2.88%) |
Sep 14, 2012 | 34.51 | 35.03 | 34.15 | 34.22 | 41,577,780 | +0.68(+2.03%) |
Sep 13, 2012 | 32.04 | 33.85 | 31.82 | 33.54 | 35,859,036 | +1.36(+4.21%) |
Sep 12, 2012 | 32.40 | 32.45 | 31.79 | 32.18 | 21,029,432 | +0.14(+0.43%) |
Sep 11, 2012 | 31.94 | 32.37 | 31.55 | 32.04 | 21,802,278 | +0.18(+0.55%) |
Sep 10, 2012 | 31.59 | 32.34 | 31.59 | 31.87 | 29,091,620 | +0.22(+0.71%) |
Sep 07, 2012 | 30.04 | 31.83 | 30.02 | 31.64 | 49,279,532 | +2.48(+8.50%) |
Sep 06, 2012 | 28.58 | 29.48 | 28.56 | 29.16 | 21,172,044 | +0.87(+3.09%) |
Sep 05, 2012 | 28.75 | 28.75 | 28.10 | 28.29 | 17,858,406 | -0.30(-1.04%) |
Sep 04, 2012 | 29.14 | 29.14 | 28.30 | 28.58 | 17,971,502 | -0.39(-1.36%) |
Aug 31, 2012 | 28.22 | 29.07 | 27.97 | 28.98 | 19,208,896 | +1.14(+4.09%) |
Aug 30, 2012 | 28.38 | 28.40 | 27.81 | 27.84 | 14,112,772 | -0.71(-2.50%) |
Aug 29, 2012 | 28.61 | 28.64 | 28.20 | 28.55 | 14,081,966 | -0.06(-0.20%) |
Aug 27, 2012 | 28.95 | 29.00 | 28.53 | 28.61 | 11,240,687 | -0.39(-1.33%) |
Aug 24, 2012 | 29.19 | 29.22 | 28.76 | 28.99 | 16,753,688 | -0.51(-1.74%) |
Aug 23, 2012 | 29.90 | 30.07 | 29.33 | 29.51 | 20,647,730 | -0.18(-0.62%) |
Aug 22, 2012 | 29.11 | 29.69 | 28.87 | 29.69 | 18,078,348 | +0.41(+1.40%) |
Aug 21, 2012 | 28.91 | 29.89 | 28.88 | 29.28 | 31,545,106 | +0.91(+3.20%) |
Aug 20, 2012 | 28.15 | 28.47 | 27.93 | 28.38 | 13,986,971 | +0.02(+0.06%) |
Aug 17, 2012 | 28.59 | 28.76 | 28.30 | 28.36 | 13,500,064 | +0.02(+0.09%) |
Aug 16, 2012 | 28.06 | 28.50 | 27.88 | 28.34 | 15,276,253 | +0.44(+1.58%) |
Aug 15, 2012 | 27.95 | 27.99 | 27.45 | 27.89 | 15,811,394 | -0.20(-0.71%) |
Aug 14, 2012 | 28.56 | 28.65 | 28.02 | 28.10 | 12,095,947 | -0.38(-1.32%) |
Aug 13, 2012 | 28.99 | 29.33 | 28.34 | 28.47 | 18,936,708 | -0.67(-2.29%) |
Aug 10, 2012 | 28.72 | 29.35 | 28.53 | 29.14 | 16,170,177 | +0.25(+0.86%) |
Aug 09, 2012 | 28.43 | 29.13 | 28.42 | 28.89 | 17,244,480 | +0.30(+1.07%) |
Aug 08, 2012 | 28.12 | 28.83 | 28.12 | 28.58 | 17,136,266 | +0.28(+0.99%) |
Aug 07, 2012 | 27.93 | 28.59 | 27.81 | 28.30 | 20,025,992 | +0.75(+2.71%) |
Aug 06, 2012 | 27.00 | 28.01 | 26.98 | 27.56 | 22,326,030 | +0.67(+2.51%) |
Aug 03, 2012 | 26.74 | 27.17 | 26.49 | 26.88 | 15,900,465 | +0.65(+2.48%) |
Aug 02, 2012 | 26.41 | 26.78 | 25.94 | 26.23 | 17,815,756 | -0.64(-2.39%) |
Aug 01, 2012 | 26.95 | 26.88 | 26.88 | 26.88 | 14,929,098 | -0.14(-0.53%) |
Jul 31, 2012 | 27.31 | 27.53 | 26.93 | 27.02 | 12,821,106 | -0.26(-0.94%) |
Jul 30, 2012 | 26.87 | 27.35 | 26.87 | 27.28 | 14,796,363 | +0.42(+1.55%) |
Jul 27, 2012 | 26.16 | 27.16 | 26.00 | 26.86 | 31,969,236 | +0.93(+3.59%) |
Jul 26, 2012 | 25.87 | 26.08 | 25.42 | 25.93 | 20,701,314 | +0.71(+2.80%) |
Jul 25, 2012 | 25.80 | 25.87 | 24.94 | 25.22 | 28,488,080 | -0.20(-0.79%) |
Jul 24, 2012 | 26.22 | 26.38 | 25.24 | 25.42 | 22,849,670 | -0.75(-2.88%) |
Jul 23, 2012 | 26.31 | 26.72 | 25.85 | 26.18 | 24,070,806 | -0.92(-3.41%) |
Jul 20, 2012 | 27.25 | 27.28 | 26.56 | 27.10 | 21,612,548 | -0.52(-1.89%) |
Jul 19, 2012 | 26.79 | 27.89 | 26.62 | 27.62 | 31,444,526 | +1.12(+4.24%) |
Jul 18, 2012 | 26.24 | 26.83 | 26.11 | 26.50 | 20,568,608 | +0.10(+0.36%) |
Jul 17, 2012 | 26.49 | 26.49 | 25.81 | 26.40 | 16,646,138 | +0.10(+0.40%) |
Jul 16, 2012 | 26.54 | 26.55 | 26.04 | 26.30 | 13,652,958 | -0.37(-1.38%) |
Jul 13, 2012 | 26.17 | 26.80 | 26.11 | 26.67 | 17,476,422 | +0.70(+2.69%) |
Jul 12, 2012 | 25.62 | 26.29 | 25.44 | 25.97 | 22,154,810 | +0.00(+0.00%) |
Jul 11, 2012 | 26.42 | 26.53 | 25.73 | 25.97 | 29,656,052 | -0.34(-1.27%) |
Jul 10, 2012 | 27.61 | 27.74 | 26.04 | 26.30 | 24,869,484 | -1.14(-4.17%) |
Jul 09, 2012 | 27.73 | 27.79 | 27.24 | 27.45 | 30,142,024 | -0.38(-1.37%) |
Jul 06, 2012 | 27.71 | 27.88 | 27.46 | 27.83 | 32,825,542 | -0.37(-1.30%) |
Jul 05, 2012 | 27.82 | 28.62 | 27.77 | 28.20 | 35,533,544 | +0.21(+0.74%) |
Jul 03, 2012 | 27.46 | 28.37 | 27.38 | 27.99 | 19,757,496 | +1.06(+3.93%) |
Jul 02, 2012 | 27.08 | 27.22 | 26.47 | 26.93 | 15,458,549 | -0.15(-0.56%) |
Jun 29, 2012 | 26.67 | 27.13 | 26.29 | 27.08 | 29,323,920 | +1.44(+5.61%) |
Jun 28, 2012 | 25.28 | 25.66 | 25.02 | 25.64 | 16,834,736 | +0.10(+0.37%) |
Jun 27, 2012 | 25.28 | 25.69 | 25.17 | 25.55 | 15,196,772 | +0.42(+1.68%) |
Jun 26, 2012 | 25.33 | 25.56 | 24.97 | 25.13 | 18,464,520 | +0.01(+0.03%) |
Jun 25, 2012 | 25.48 | 25.76 | 25.06 | 25.12 | 21,398,710 | -0.56(-2.17%) |
Jun 22, 2012 | 26.43 | 26.51 | 25.65 | 25.68 | 40,582,864 | -0.55(-2.09%) |
Jun 21, 2012 | 27.57 | 27.74 | 26.14 | 26.22 | 28,033,212 | -1.84(-6.57%) |
Jun 20, 2012 | 27.82 | 28.34 | 27.57 | 28.07 | 24,826,416 | -0.11(-0.39%) |
Jun 19, 2012 | 27.53 | 28.33 | 27.33 | 28.18 | 24,146,978 | +0.95(+3.47%) |
Jun 18, 2012 | 27.09 | 27.36 | 26.70 | 27.23 | 15,586,084 | -0.06(-0.23%) |
Jun 15, 2012 | 27.16 | 27.31 | 26.86 | 27.30 | 18,626,720 | +0.35(+1.30%) |
Jun 14, 2012 | 26.53 | 27.00 | 26.15 | 26.95 | 16,356,789 | +0.44(+1.65%) |
Jun 13, 2012 | 26.57 | 26.92 | 26.34 | 26.51 | 14,478,786 | -0.17(-0.63%) |
Jun 12, 2012 | 26.43 | 26.69 | 26.18 | 26.68 | 16,423,606 | +0.48(+1.85%) |
Jun 11, 2012 | 27.23 | 27.33 | 26.17 | 26.19 | 16,179,364 | -0.70(-2.60%) |
Jun 08, 2012 | 26.37 | 26.99 | 26.07 | 26.89 | 18,110,642 | +0.18(+0.68%) |
Jun 07, 2012 | 27.50 | 27.66 | 26.61 | 26.71 | 30,055,370 | -0.05(-0.18%) |
Jun 06, 2012 | 26.38 | 27.08 | 26.30 | 26.76 | 23,078,460 | +0.85(+3.28%) |
Jun 05, 2012 | 25.46 | 26.04 | 25.32 | 25.91 | 19,874,990 | +0.21(+0.80%) |
Jun 04, 2012 | 25.55 | 25.73 | 24.86 | 25.70 | 18,810,406 | +0.21(+0.81%) |
Jun 01, 2012 | 25.09 | 25.97 | 25.06 | 25.49 | 27,544,194 | +0.02(+0.09%) |
May 31, 2012 | 25.70 | 25.76 | 24.84 | 25.47 | 19,676,482 | -0.29(-1.14%) |
May 30, 2012 | 25.92 | 26.05 | 25.63 | 25.76 | 15,636,167 | -0.65(-2.47%) |
May 29, 2012 | 26.31 | 26.75 | 26.10 | 26.41 | 19,017,030 | +0.65(+2.53%) |
May 25, 2012 | 25.78 | 26.07 | 25.54 | 25.76 | 12,520,690 | -0.13(-0.49%) |
May 24, 2012 | 26.12 | 26.34 | 25.41 | 25.89 | 19,308,078 | -0.13(-0.49%) |
May 23, 2012 | 25.10 | 26.08 | 24.77 | 26.02 | 27,471,918 | +0.48(+1.87%) |
May 22, 2012 | 25.84 | 26.37 | 25.39 | 25.54 | 20,328,988 | -0.34(-1.32%) |
May 21, 2012 | 25.28 | 25.95 | 25.28 | 25.88 | 21,110,684 | +0.60(+2.36%) |
May 18, 2012 | 25.86 | 26.08 | 25.06 | 25.29 | 23,516,510 | -0.29(-1.12%) |
May 17, 2012 | 26.24 | 26.53 | 25.52 | 25.57 | 24,143,146 | -0.32(-1.23%) |
May 16, 2012 | 26.19 | 26.96 | 25.79 | 25.89 | 27,741,004 | -0.06(-0.25%) |
May 15, 2012 | 27.28 | 27.44 | 25.83 | 25.95 | 29,522,754 | -1.31(-4.81%) |
May 14, 2012 | 27.17 | 27.92 | 27.04 | 27.27 | 21,474,708 | -0.35(-1.27%) |
May 11, 2012 | 27.71 | 28.08 | 27.59 | 27.62 | 16,777,852 | -0.45(-1.61%) |
May 10, 2012 | 28.67 | 28.85 | 27.97 | 28.07 | 17,816,316 | -0.17(-0.62%) |
May 09, 2012 | 27.76 | 28.72 | 27.60 | 28.24 | 20,223,014 | -0.07(-0.25%) |
May 08, 2012 | 28.45 | 28.53 | 27.68 | 28.31 | 23,276,620 | -0.62(-2.14%) |
May 07, 2012 | 28.70 | 29.11 | 28.36 | 28.93 | 16,728,684 | +0.00(+0.00%) |
May 04, 2012 | 29.01 | 29.16 | 28.62 | 28.93 | 17,999,726 | -0.37(-1.27%) |
May 03, 2012 | 30.14 | 30.15 | 29.16 | 29.31 | 24,407,812 | -0.99(-3.28%) |
May 02, 2012 | 30.17 | 30.39 | 29.90 | 30.30 | 19,286,888 | -0.27(-0.88%) |
May 01, 2012 | 30.54 | 30.76 | 30.10 | 30.57 | 22,340,384 | +0.13(+0.42%) |
Apr 30, 2012 | 30.23 | 30.68 | 29.71 | 30.45 | 15,819,981 | +0.14(+0.45%) |
Apr 27, 2012 | 30.21 | 30.56 | 30.13 | 30.31 | 14,590,674 | +0.30(+1.01%) |
Apr 26, 2012 | 29.67 | 30.24 | 29.43 | 30.01 | 17,210,822 | +0.34(+1.15%) |
Apr 25, 2012 | 29.81 | 29.92 | 29.14 | 29.67 | 18,720,474 | +0.26(+0.89%) |
Apr 24, 2012 | 29.61 | 29.77 | 29.18 | 29.40 | 15,906,627 | -0.14(-0.46%) |
Apr 23, 2012 | 29.19 | 29.69 | 28.64 | 29.54 | 24,463,118 | -0.33(-1.09%) |
Apr 20, 2012 | 30.56 | 30.68 | 29.83 | 29.86 | 20,646,682 | -0.37(-1.21%) |
Apr 19, 2012 | 30.80 | 31.11 | 29.96 | 30.23 | 32,872,230 | -0.21(-0.68%) |
Apr 18, 2012 | 29.90 | 30.72 | 29.72 | 30.44 | 25,766,840 | +0.42(+1.40%) |
Apr 17, 2012 | 29.85 | 30.37 | 29.48 | 30.02 | 22,351,530 | +0.67(+2.28%) |
Apr 16, 2012 | 29.91 | 30.01 | 29.28 | 29.35 | 18,431,102 | -0.02(-0.05%) |
Apr 13, 2012 | 29.64 | 29.75 | 29.17 | 29.36 | 19,346,006 | -0.76(-2.51%) |
Apr 12, 2012 | 28.74 | 30.21 | 28.63 | 30.12 | 26,908,710 | +1.68(+5.90%) |
Apr 11, 2012 | 29.40 | 29.44 | 28.40 | 28.44 | 26,279,024 | -0.43(-1.48%) |
Apr 10, 2012 | 29.50 | 29.77 | 28.57 | 28.87 | 23,969,732 | -0.69(-2.35%) |
Apr 09, 2012 | 29.22 | 29.95 | 29.16 | 29.56 | 15,821,944 | -0.23(-0.77%) |
Apr 05, 2012 | 29.96 | 30.40 | 29.67 | 29.79 | 17,895,268 | -0.18(-0.60%) |
Apr 04, 2012 | 29.58 | 30.08 | 29.34 | 29.97 | 17,376,768 | -0.43(-1.43%) |
Apr 03, 2012 | 30.86 | 30.92 | 30.15 | 30.41 | 22,367,166 | -0.42(-1.36%) |
Apr 02, 2012 | 30.15 | 31.08 | 30.03 | 30.82 | 24,914,636 | +0.84(+2.81%) |
Mar 30, 2012 | 29.93 | 30.07 | 29.34 | 29.98 | 18,742,440 | +0.34(+1.14%) |
Mar 29, 2012 | 29.22 | 29.72 | 28.97 | 29.64 | 22,551,238 | +0.20(+0.67%) |
Mar 28, 2012 | 30.26 | 30.30 | 29.04 | 29.44 | 38,732,756 | -1.10(-3.59%) |
Mar 27, 2012 | 30.82 | 31.25 | 30.52 | 30.54 | 17,577,130 | -0.10(-0.33%) |
Mar 26, 2012 | 30.75 | 30.93 | 30.30 | 30.64 | 19,530,214 | +0.32(+1.04%) |
Mar 23, 2012 | 30.21 | 30.66 | 29.89 | 30.33 | 22,078,366 | +0.12(+0.39%) |
Mar 22, 2012 | 30.80 | 31.13 | 29.91 | 30.21 | 31,314,418 | -1.16(-3.69%) |
Mar 21, 2012 | 31.27 | 31.68 | 30.80 | 31.37 | 30,334,992 | +0.51(+1.66%) |
Mar 20, 2012 | 30.86 | 30.86 | 29.87 | 30.86 | 25,996,032 | +0.01(+0.03%) |
Mar 19, 2012 | 30.25 | 31.48 | 30.19 | 30.85 | 20,905,202 | +0.46(+1.50%) |
Mar 16, 2012 | 30.50 | 30.74 | 30.15 | 30.39 | 28,791,882 | +0.17(+0.55%) |
Mar 15, 2012 | 30.37 | 30.59 | 30.12 | 30.22 | 24,182,168 | +0.18(+0.60%) |
Mar 14, 2012 | 30.73 | 30.81 | 29.75 | 30.04 | 27,144,506 | -0.76(-2.48%) |
Mar 13, 2012 | 30.32 | 31.03 | 30.30 | 30.81 | 28,716,674 | +0.65(+2.17%) |
Mar 12, 2012 | 30.56 | 31.04 | 29.81 | 30.15 | 24,837,130 | -0.41(-1.34%) |
Mar 09, 2012 | 31.40 | 31.61 | 30.46 | 30.56 | 35,083,776 | -0.57(-1.82%) |
Mar 08, 2012 | 30.73 | 31.31 | 30.78 | 31.13 | 21,145,544 | +0.40(+1.31%) |
Mar 07, 2012 | 31.19 | 31.24 | 30.37 | 30.73 | 28,682,142 | -0.35(-1.14%) |
Mar 06, 2012 | 30.82 | 31.32 | 30.46 | 31.08 | 33,754,004 | -0.80(-2.50%) |
Mar 05, 2012 | 32.39 | 32.52 | 31.49 | 31.88 | 37,272,308 | -1.25(-3.76%) |
Mar 02, 2012 | 33.70 | 33.80 | 32.37 | 33.13 | 23,010,380 | -0.69(-2.05%) |
Mar 01, 2012 | 33.91 | 34.26 | 33.61 | 33.82 | 19,133,632 | +0.28(+0.82%) |
Feb 29, 2012 | 34.56 | 34.86 | 33.31 | 33.54 | 25,646,642 | -0.87(-2.52%) |
Feb 28, 2012 | 34.24 | 34.68 | 34.13 | 34.41 | 17,853,326 | +0.28(+0.81%) |
Feb 27, 2012 | 34.25 | 34.41 | 33.98 | 34.13 | 18,196,256 | -0.47(-1.37%) |
Feb 24, 2012 | 34.64 | 35.26 | 34.52 | 34.61 | 16,913,132 | +0.10(+0.30%) |
Feb 23, 2012 | 34.87 | 34.90 | 34.22 | 34.50 | 16,966,854 | -0.27(-0.77%) |
Feb 22, 2012 | 34.51 | 35.09 | 34.45 | 34.77 | 16,937,002 | +0.12(+0.34%) |
Feb 21, 2012 | 34.56 | 35.13 | 34.31 | 34.65 | 23,338,680 | +0.73(+2.16%) |
Feb 17, 2012 | 34.76 | 34.79 | 33.62 | 33.92 | 21,993,144 | -0.63(-1.82%) |
Feb 16, 2012 | 33.24 | 35.06 | 33.02 | 34.55 | 30,077,152 | +1.13(+3.40%) |
Feb 15, 2012 | 34.13 | 34.13 | 33.06 | 33.42 | 32,189,980 | -0.44(-1.30%) |
Feb 14, 2012 | 34.85 | 35.06 | 33.52 | 33.86 | 36,450,484 | -1.34(-3.81%) |
Feb 13, 2012 | 35.89 | 35.90 | 35.03 | 35.20 | 15,604,015 | -0.22(-0.62%) |
Feb 10, 2012 | 35.72 | 35.77 | 34.99 | 35.42 | 20,794,234 | -1.17(-3.19%) |
Feb 09, 2012 | 37.10 | 37.24 | 36.27 | 36.59 | 18,803,456 | -0.09(-0.24%) |
Feb 08, 2012 | 36.52 | 37.26 | 36.47 | 36.67 | 20,989,584 | +0.61(+1.71%) |
Feb 07, 2012 | 36.61 | 36.65 | 35.82 | 36.06 | 19,632,142 | -0.77(-2.10%) |
Feb 06, 2012 | 36.18 | 36.88 | 36.02 | 36.83 | 15,987,715 | +0.20(+0.54%) |
Feb 03, 2012 | 36.47 | 36.81 | 36.10 | 36.63 | 21,544,392 | +0.76(+2.13%) |
Feb 02, 2012 | 36.60 | 36.88 | 35.79 | 35.87 | 21,895,460 | -0.51(-1.41%) |
Feb 01, 2012 | 36.88 | 37.01 | 36.33 | 36.38 | 21,734,874 | -0.04(-0.11%) |
Jan 31, 2012 | 36.81 | 37.01 | 35.78 | 36.42 | 23,643,606 | +0.09(+0.24%) |
Jan 30, 2012 | 35.68 | 36.46 | 35.53 | 36.33 | 18,692,216 | -0.02(-0.06%) |
Jan 27, 2012 | 36.44 | 37.39 | 36.31 | 36.36 | 19,680,878 | -0.29(-0.80%) |
Jan 26, 2012 | 36.71 | 38.59 | 36.39 | 36.65 | 38,647,976 | +0.33(+0.91%) |
Jan 25, 2012 | 34.37 | 36.53 | 34.13 | 36.32 | 30,129,828 | +1.66(+4.80%) |
Jan 24, 2012 | 34.24 | 34.73 | 33.91 | 34.65 | 18,902,398 | +0.07(+0.21%) |
Jan 23, 2012 | 34.25 | 34.80 | 34.05 | 34.58 | 24,287,978 | +0.61(+1.81%) |
Jan 20, 2012 | 34.81 | 34.95 | 33.80 | 33.97 | 26,077,342 | -1.00(-2.86%) |
Jan 19, 2012 | 35.14 | 35.44 | 34.13 | 34.97 | 37,964,812 | -0.08(-0.22%) |
Jan 18, 2012 | 33.83 | 35.22 | 33.75 | 35.05 | 32,575,480 | +1.10(+3.25%) |
Jan 17, 2012 | 33.94 | 34.12 | 33.43 | 33.94 | 25,888,518 | +0.84(+2.55%) |
Jan 13, 2012 | 33.00 | 33.37 | 32.71 | 33.10 | 17,873,720 | -0.35(-1.06%) |
Jan 12, 2012 | 33.39 | 33.65 | 32.89 | 33.46 | 22,353,826 | +0.63(+1.92%) |
Jan 11, 2012 | 31.81 | 33.03 | 31.56 | 32.83 | 21,820,966 | +1.02(+3.22%) |
Jan 10, 2012 | 31.75 | 32.26 | 31.53 | 31.80 | 20,293,208 | +1.22(+4.00%) |
Jan 09, 2012 | 30.53 | 30.81 | 30.38 | 30.58 | 10,526,824 | +0.13(+0.44%) |
Jan 06, 2012 | 30.96 | 31.06 | 30.39 | 30.45 | 12,202,476 | -0.34(-1.09%) |
Jan 05, 2012 | 30.85 | 31.14 | 30.50 | 30.78 | 16,626,488 | -0.42(-1.33%) |
Jan 04, 2012 | 30.67 | 31.33 | 30.55 | 31.20 | 17,404,768 | +2.38(+8.26%) |
Dec 30, 2011 | 28.62 | 28.99 | 28.62 | 28.82 | 11,283,313 | +0.20(+0.68%) |
Dec 29, 2011 | 28.40 | 28.66 | 28.24 | 28.62 | 12,184,066 | +0.18(+0.63%) |
Dec 28, 2011 | 29.63 | 29.76 | 28.42 | 28.44 | 16,784,692 | -1.21(-4.09%) |
Dec 27, 2011 | 29.97 | 30.11 | 29.50 | 29.65 | 9,749,424 | -0.36(-1.20%) |
Dec 23, 2011 | 30.28 | 30.28 | 29.77 | 30.02 | 9,181,745 | +0.45(+1.51%) |
Dec 21, 2011 | 29.44 | 29.74 | 28.95 | 29.57 | 15,371,310 | +0.13(+0.45%) |
Dec 20, 2011 | 28.75 | 29.55 | 28.75 | 29.44 | 15,964,839 | +1.44(+5.15%) |
Dec 19, 2011 | 28.77 | 29.02 | 27.92 | 27.99 | 17,295,756 | -0.98(-3.38%) |
Dec 16, 2011 | 29.26 | 29.68 | 28.64 | 28.97 | 23,921,030 | +0.09(+0.33%) |
Dec 15, 2011 | 29.33 | 30.02 | 28.73 | 28.88 | 23,935,806 | -0.45(-1.52%) |
Dec 14, 2011 | 28.97 | 29.80 | 28.61 | 29.33 | 25,221,180 | -0.27(-0.90%) |
Dec 13, 2011 | 30.63 | 30.99 | 29.33 | 29.59 | 23,388,912 | -0.60(-1.97%) |
Dec 12, 2011 | 30.39 | 30.47 | 29.76 | 30.19 | 16,666,923 | -0.93(-3.00%) |
Dec 09, 2011 | 30.02 | 31.52 | 29.88 | 31.12 | 19,625,844 | +1.09(+3.63%) |
Dec 08, 2011 | 31.23 | 31.39 | 29.82 | 30.03 | 21,264,348 | -1.63(-5.15%) |
Dec 07, 2011 | 31.44 | 31.96 | 31.18 | 31.66 | 17,176,106 | -0.09(-0.30%) |
Dec 06, 2011 | 31.10 | 32.29 | 31.07 | 31.75 | 18,899,310 | +0.24(+0.77%) |
Dec 05, 2011 | 31.50 | 31.86 | 31.27 | 31.51 | 20,684,228 | +0.73(+2.37%) |
Dec 02, 2011 | 31.37 | 31.62 | 30.70 | 30.78 | 19,198,790 | +0.02(+0.05%) |
Dec 01, 2011 | 30.81 | 31.42 | 30.43 | 30.77 | 17,523,010 | -0.25(-0.81%) |
Nov 30, 2011 | 30.49 | 31.06 | 30.16 | 31.02 | 30,749,542 | +2.44(+8.55%) |
Nov 29, 2011 | 28.42 | 28.85 | 28.02 | 28.57 | 19,067,458 | +0.42(+1.50%) |
Nov 28, 2011 | 28.17 | 28.32 | 27.72 | 28.15 | 19,034,962 | +1.66(+6.27%) |
Nov 25, 2011 | 26.76 | 27.12 | 26.45 | 26.49 | 9,525,178 | -0.44(-1.63%) |
Nov 23, 2011 | 27.48 | 27.64 | 26.90 | 26.93 | 19,742,266 | -0.99(-3.54%) |
Nov 22, 2011 | 28.11 | 28.50 | 27.69 | 27.92 | 20,739,116 | -0.39(-1.38%) |
Nov 21, 2011 | 28.03 | 28.54 | 27.60 | 28.31 | 23,621,146 | -0.63(-2.17%) |
Nov 18, 2011 | 29.36 | 29.48 | 28.66 | 28.93 | 22,119,474 | +0.09(+0.30%) |
Nov 17, 2011 | 29.65 | 29.86 | 28.58 | 28.85 | 28,794,572 | -1.09(-3.64%) |
Nov 16, 2011 | 30.51 | 30.71 | 29.80 | 29.94 | 26,949,854 | -1.07(-3.46%) |
Nov 15, 2011 | 30.70 | 31.27 | 30.52 | 31.01 | 20,738,716 | -0.08(-0.25%) |
Nov 14, 2011 | 31.12 | 31.49 | 30.68 | 31.09 | 23,151,484 | -0.13(-0.43%) |
Nov 11, 2011 | 31.24 | 31.33 | 30.74 | 31.22 | 20,800,284 | +0.52(+1.68%) |
Nov 10, 2011 | 30.93 | 31.19 | 30.05 | 30.70 | 23,058,838 | +0.31(+1.03%) |
Nov 09, 2011 | 31.67 | 32.06 | 30.06 | 30.39 | 36,728,288 | -2.42(-7.38%) |
Nov 08, 2011 | 32.76 | 32.98 | 32.03 | 32.81 | 24,609,280 | +0.49(+1.53%) |
Nov 07, 2011 | 31.39 | 32.41 | 31.33 | 32.32 | 24,095,256 | +0.74(+2.33%) |
Nov 04, 2011 | 31.24 | 31.72 | 30.87 | 31.58 | 23,504,580 | +0.16(+0.52%) |
Nov 03, 2011 | 31.61 | 31.74 | 30.76 | 31.42 | 25,804,022 | +0.26(+0.83%) |
Nov 02, 2011 | 31.41 | 31.50 | 30.44 | 31.16 | 25,698,602 | +0.80(+2.63%) |
Nov 01, 2011 | 29.37 | 31.06 | 28.61 | 30.36 | 43,194,916 | -1.17(-3.73%) |
Oct 31, 2011 | 32.11 | 32.61 | 31.52 | 31.53 | 27,945,712 | -1.99(-5.93%) |
Oct 28, 2011 | 32.74 | 34.06 | 32.51 | 33.52 | 30,019,110 | +0.04(+0.12%) |
Oct 27, 2011 | 33.38 | 34.07 | 32.60 | 33.49 | 53,122,564 | +2.70(+8.78%) |
Oct 26, 2011 | 30.94 | 31.04 | 29.76 | 30.78 | 29,944,710 | +0.85(+2.85%) |
Oct 25, 2011 | 30.79 | 30.83 | 29.76 | 29.93 | 29,131,876 | -1.01(-3.27%) |
Oct 24, 2011 | 30.21 | 31.22 | 29.92 | 30.94 | 39,219,332 | +2.29(+7.98%) |
Oct 21, 2011 | 28.14 | 28.69 | 27.75 | 28.65 | 35,656,040 | +1.40(+5.14%) |
Oct 20, 2011 | 27.14 | 27.96 | 26.32 | 27.25 | 39,637,188 | +0.32(+1.19%) |
Oct 19, 2011 | 27.55 | 28.42 | 26.80 | 26.93 | 35,757,920 | -0.78(-2.83%) |
Oct 18, 2011 | 27.09 | 27.94 | 26.01 | 27.71 | 34,771,724 | +0.21(+0.77%) |
Oct 17, 2011 | 28.32 | 28.35 | 27.34 | 27.50 | 30,062,468 | -1.30(-4.51%) |
Oct 14, 2011 | 28.79 | 29.14 | 28.25 | 28.80 | 26,929,542 | +1.20(+4.34%) |
Oct 13, 2011 | 27.81 | 27.81 | 26.76 | 27.60 | 32,350,378 | -0.51(-1.81%) |
Oct 12, 2011 | 28.59 | 29.26 | 27.88 | 28.11 | 38,127,824 | +0.54(+1.96%) |
Oct 11, 2011 | 27.16 | 28.01 | 26.93 | 27.57 | 28,991,780 | -0.45(-1.61%) |
Oct 10, 2011 | 27.35 | 28.12 | 27.34 | 28.02 | 40,002,832 | +1.57(+5.94%) |
Oct 07, 2011 | 27.65 | 27.78 | 26.11 | 26.45 | 64,093,212 | -0.68(-2.49%) |
Oct 06, 2011 | 27.35 | 27.51 | 26.74 | 27.13 | 67,358,072 | +0.36(+1.34%) |
Oct 05, 2011 | 24.72 | 26.79 | 24.46 | 26.77 | 49,180,076 | +1.78(+7.13%) |
Oct 04, 2011 | 22.80 | 25.14 | 22.44 | 24.99 | 50,608,168 | +1.76(+7.57%) |