Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 35.13 | 35.70 | 35.05 | 35.68 | 3,880,867 | +0.59(+1.69%) |
Nov 29, 2012 | 35.07 | 35.31 | 34.94 | 35.09 | 2,993,346 | +0.27(+0.78%) |
Nov 28, 2012 | 34.79 | 34.90 | 34.52 | 34.82 | 2,723,783 | -0.02(-0.05%) |
Nov 27, 2012 | 34.80 | 35.08 | 34.72 | 34.84 | 2,765,858 | -0.19(-0.55%) |
Nov 26, 2012 | 34.95 | 35.07 | 34.78 | 35.03 | 3,089,746 | +0.06(+0.17%) |
Nov 23, 2012 | 34.53 | 35.07 | 34.50 | 34.97 | 1,621,471 | +0.45(+1.30%) |
Nov 21, 2012 | 34.47 | 34.58 | 34.39 | 34.53 | 1,952,295 | +0.04(+0.12%) |
Nov 20, 2012 | 34.33 | 34.48 | 34.15 | 34.48 | 2,319,827 | +0.09(+0.27%) |
Nov 19, 2012 | 34.21 | 34.47 | 34.12 | 34.39 | 1,673,944 | +0.36(+1.07%) |
Nov 16, 2012 | 34.00 | 34.20 | 33.76 | 34.03 | 2,726,941 | +0.08(+0.25%) |
Nov 15, 2012 | 33.93 | 34.11 | 33.72 | 33.94 | 2,647,504 | +0.14(+0.40%) |
Nov 14, 2012 | 33.92 | 34.42 | 33.73 | 33.81 | 2,514,734 | -0.42(-1.23%) |
Nov 13, 2012 | 33.63 | 34.46 | 33.55 | 34.23 | 3,397,129 | +0.55(+1.62%) |
Nov 12, 2012 | 34.14 | 34.14 | 33.56 | 33.68 | 2,158,814 | -0.34(-1.01%) |
Nov 09, 2012 | 33.84 | 34.32 | 33.65 | 34.03 | 2,861,070 | +0.12(+0.35%) |
Nov 08, 2012 | 34.18 | 34.35 | 33.57 | 33.91 | 3,485,371 | -0.36(-1.05%) |
Nov 07, 2012 | 33.74 | 34.45 | 33.34 | 34.27 | 3,830,072 | +0.34(+0.99%) |
Nov 06, 2012 | 33.78 | 34.15 | 33.71 | 33.93 | 2,251,473 | +0.08(+0.25%) |
Nov 05, 2012 | 33.87 | 34.12 | 33.73 | 33.85 | 1,900,746 | -0.20(-0.59%) |
Nov 02, 2012 | 34.47 | 34.66 | 34.03 | 34.05 | 2,470,817 | -0.35(-1.03%) |
Nov 01, 2012 | 33.25 | 34.57 | 33.22 | 34.40 | 5,343,059 | +1.24(+3.75%) |
Oct 31, 2012 | 33.31 | 33.54 | 33.03 | 33.16 | 3,945,861 | +0.08(+0.25%) |
Oct 26, 2012 | 33.45 | 33.08 | 33.08 | 33.08 | 3,088,019 | -0.35(-1.06%) |
Oct 25, 2012 | 33.61 | 33.93 | 33.13 | 33.43 | 2,797,328 | +0.08(+0.25%) |
Oct 24, 2012 | 33.61 | 33.77 | 33.32 | 33.34 | 1,976,473 | -0.23(-0.68%) |
Oct 23, 2012 | 33.63 | 33.74 | 33.43 | 33.57 | 3,516,918 | -0.29(-0.87%) |
Oct 19, 2012 | 34.14 | 34.17 | 33.72 | 33.87 | 2,778,202 | -0.34(-0.98%) |
Oct 18, 2012 | 33.99 | 34.35 | 33.95 | 34.20 | 1,846,106 | +0.13(+0.37%) |
Oct 17, 2012 | 34.33 | 34.43 | 33.94 | 34.08 | 2,981,170 | -0.19(-0.54%) |
Oct 16, 2012 | 33.63 | 34.35 | 33.55 | 34.26 | 4,241,215 | +0.71(+2.10%) |
Oct 15, 2012 | 33.21 | 33.57 | 33.10 | 33.55 | 2,336,207 | +0.34(+1.04%) |
Oct 12, 2012 | 33.22 | 33.40 | 33.11 | 33.21 | 2,095,848 | +0.03(+0.08%) |
Oct 11, 2012 | 33.22 | 33.38 | 33.07 | 33.19 | 2,025,485 | +0.07(+0.20%) |
Oct 10, 2012 | 33.26 | 33.30 | 32.92 | 33.12 | 2,085,269 | -0.24(-0.73%) |
Oct 09, 2012 | 33.40 | 33.53 | 32.98 | 33.36 | 2,429,772 | -0.08(-0.25%) |
Oct 08, 2012 | 33.19 | 33.52 | 33.08 | 33.45 | 1,434,320 | +0.22(+0.66%) |
Oct 05, 2012 | 33.16 | 33.50 | 33.03 | 33.23 | 3,588,465 | +0.13(+0.41%) |
Oct 04, 2012 | 32.98 | 33.38 | 32.91 | 33.09 | 3,542,903 | +0.25(+0.77%) |
Oct 03, 2012 | 32.83 | 32.97 | 32.67 | 32.84 | 2,464,571 | +0.03(+0.08%) |
Oct 02, 2012 | 32.82 | 33.04 | 32.59 | 32.82 | 2,757,168 | +0.03(+0.10%) |
Oct 01, 2012 | 32.61 | 32.84 | 32.53 | 32.78 | 2,380,552 | +0.24(+0.72%) |
Sep 28, 2012 | 32.75 | 32.83 | 32.49 | 32.55 | 3,552,168 | -0.26(-0.79%) |
Sep 27, 2012 | 32.54 | 32.84 | 32.36 | 32.81 | 2,481,117 | +0.31(+0.96%) |
Sep 26, 2012 | 32.71 | 32.92 | 32.45 | 32.50 | 3,193,313 | -0.17(-0.51%) |
Sep 25, 2012 | 33.09 | 33.11 | 32.54 | 32.66 | 4,000,442 | -0.43(-1.30%) |
Sep 24, 2012 | 32.67 | 33.17 | 32.50 | 33.09 | 3,728,655 | +0.33(+1.00%) |
Sep 21, 2012 | 32.34 | 32.82 | 32.32 | 32.76 | 3,972,696 | +0.54(+1.67%) |
Sep 20, 2012 | 31.95 | 32.26 | 31.65 | 32.23 | 2,686,644 | +0.13(+0.42%) |
Sep 19, 2012 | 32.17 | 32.37 | 32.09 | 32.09 | 3,043,966 | -0.12(-0.37%) |
Sep 18, 2012 | 31.82 | 32.23 | 31.59 | 32.21 | 3,584,972 | +0.24(+0.76%) |
Sep 17, 2012 | 31.50 | 31.97 | 31.45 | 31.97 | 3,801,440 | +0.55(+1.77%) |
Sep 14, 2012 | 31.97 | 32.11 | 31.21 | 31.41 | 7,521,062 | -0.59(-1.84%) |
Sep 13, 2012 | 31.81 | 32.07 | 31.51 | 32.00 | 4,168,884 | +0.13(+0.42%) |
Sep 12, 2012 | 31.73 | 32.45 | 31.55 | 31.86 | 2,961,982 | +0.11(+0.34%) |
Sep 11, 2012 | 31.55 | 31.79 | 31.34 | 31.76 | 4,753,349 | -0.22(-0.68%) |
Sep 10, 2012 | 32.26 | 32.26 | 31.96 | 31.97 | 2,361,771 | -0.13(-0.39%) |
Sep 07, 2012 | 32.50 | 32.59 | 31.98 | 32.10 | 3,201,463 | -0.39(-1.19%) |
Sep 06, 2012 | 32.23 | 32.65 | 32.21 | 32.49 | 2,962,734 | +0.39(+1.20%) |
Sep 05, 2012 | 32.54 | 32.61 | 32.02 | 32.10 | 4,582,259 | -0.50(-1.55%) |
Sep 04, 2012 | 32.39 | 32.79 | 32.17 | 32.60 | 2,775,779 | +0.22(+0.67%) |
Aug 31, 2012 | 32.10 | 32.76 | 31.93 | 32.39 | 3,555,132 | +0.35(+1.10%) |
Aug 30, 2012 | 31.60 | 32.09 | 31.48 | 32.03 | 2,822,587 | +0.38(+1.20%) |
Aug 29, 2012 | 31.64 | 31.74 | 31.45 | 31.65 | 2,765,219 | -0.24(-0.76%) |
Aug 27, 2012 | 32.04 | 32.08 | 31.80 | 31.90 | 2,744,801 | -0.13(-0.42%) |
Aug 24, 2012 | 31.86 | 32.17 | 31.80 | 32.03 | 2,496,143 | +0.10(+0.32%) |
Aug 23, 2012 | 31.80 | 32.08 | 31.75 | 31.93 | 2,498,622 | +0.05(+0.16%) |
Aug 22, 2012 | 31.60 | 32.01 | 31.46 | 31.88 | 3,414,236 | +0.30(+0.96%) |
Aug 21, 2012 | 31.68 | 32.00 | 31.53 | 31.58 | 2,748,335 | -0.13(-0.40%) |
Aug 20, 2012 | 31.44 | 31.80 | 31.43 | 31.71 | 2,952,495 | +0.14(+0.45%) |
Aug 17, 2012 | 31.30 | 31.73 | 31.03 | 31.56 | 7,064,973 | +0.08(+0.24%) |
Aug 16, 2012 | 31.43 | 31.59 | 31.14 | 31.49 | 6,792,926 | -0.37(-1.16%) |
Aug 15, 2012 | 32.14 | 32.27 | 31.78 | 31.86 | 3,251,852 | -0.23(-0.71%) |
Aug 14, 2012 | 32.42 | 32.48 | 31.99 | 32.08 | 2,772,419 | -0.25(-0.78%) |
Aug 13, 2012 | 32.33 | 32.42 | 31.96 | 32.33 | 1,944,020 | -0.08(-0.26%) |
Aug 10, 2012 | 32.43 | 32.46 | 32.05 | 32.42 | 2,077,666 | +0.00(+0.00%) |
Aug 09, 2012 | 32.22 | 32.98 | 32.22 | 32.42 | 3,847,133 | -0.01(-0.03%) |
Aug 08, 2012 | 32.83 | 32.83 | 32.37 | 32.43 | 4,155,503 | -0.54(-1.63%) |
Aug 07, 2012 | 32.89 | 33.18 | 32.84 | 32.96 | 3,055,192 | +0.10(+0.31%) |
Aug 06, 2012 | 33.01 | 33.23 | 32.84 | 32.86 | 2,704,324 | -0.14(-0.43%) |
Aug 03, 2012 | 32.93 | 33.31 | 32.92 | 33.00 | 4,966,449 | +0.44(+1.34%) |
Aug 02, 2012 | 32.74 | 32.91 | 32.24 | 32.57 | 4,386,271 | -0.39(-1.19%) |
Aug 01, 2012 | 33.42 | 33.61 | 32.94 | 32.96 | 4,453,569 | -0.30(-0.91%) |
Jul 31, 2012 | 33.08 | 33.68 | 32.73 | 33.26 | 10,780,729 | +0.98(+3.04%) |
Jul 30, 2012 | 32.44 | 32.48 | 32.08 | 32.28 | 2,819,098 | -0.11(-0.34%) |
Jul 27, 2012 | 31.84 | 32.62 | 31.78 | 32.39 | 6,563,823 | +0.59(+1.84%) |
Jul 26, 2012 | 31.99 | 32.38 | 30.93 | 31.81 | 7,736,636 | +0.01(+0.03%) |
Jul 25, 2012 | 32.16 | 32.17 | 31.69 | 31.80 | 1,941,464 | -0.21(-0.65%) |
Jul 24, 2012 | 32.49 | 32.51 | 31.81 | 32.01 | 1,714,545 | -0.38(-1.16%) |
Jul 23, 2012 | 32.63 | 32.67 | 32.22 | 32.38 | 2,287,422 | -0.47(-1.43%) |
Jul 20, 2012 | 33.01 | 33.17 | 32.71 | 32.85 | 2,132,198 | -0.44(-1.31%) |
Jul 19, 2012 | 33.29 | 33.50 | 33.15 | 33.29 | 1,715,549 | -0.02(-0.05%) |
Jul 18, 2012 | 33.34 | 33.82 | 33.07 | 33.30 | 3,473,774 | -0.03(-0.10%) |
Jul 17, 2012 | 33.10 | 33.45 | 32.84 | 33.34 | 2,258,803 | +0.32(+0.96%) |
Jul 16, 2012 | 33.14 | 33.14 | 32.92 | 33.02 | 1,490,397 | -0.19(-0.58%) |
Jul 13, 2012 | 32.86 | 33.36 | 32.61 | 33.21 | 2,036,490 | +0.40(+1.23%) |
Jul 12, 2012 | 32.89 | 32.99 | 32.49 | 32.81 | 2,498,490 | -0.11(-0.33%) |
Jul 11, 2012 | 32.61 | 33.10 | 32.61 | 32.92 | 2,771,191 | +0.29(+0.90%) |
Jul 10, 2012 | 32.73 | 32.86 | 32.44 | 32.63 | 3,105,212 | +0.03(+0.10%) |
Jul 09, 2012 | 32.37 | 32.71 | 32.37 | 32.59 | 1,831,012 | +0.12(+0.36%) |
Jul 06, 2012 | 32.79 | 33.03 | 32.42 | 32.48 | 2,403,366 | -0.59(-1.77%) |
Jul 05, 2012 | 33.14 | 33.30 | 32.94 | 33.06 | 1,460,233 | -0.27(-0.80%) |
Jul 03, 2012 | 33.39 | 33.41 | 33.15 | 33.33 | 1,144,386 | -0.06(-0.18%) |
Jul 02, 2012 | 32.97 | 33.41 | 33.01 | 33.39 | 2,394,616 | +0.42(+1.27%) |
Jun 29, 2012 | 32.74 | 32.97 | 32.61 | 32.97 | 2,439,355 | +0.51(+1.57%) |
Jun 28, 2012 | 31.80 | 32.52 | 31.42 | 32.46 | 3,091,883 | +0.51(+1.60%) |
Jun 27, 2012 | 31.55 | 32.01 | 31.49 | 31.95 | 2,039,512 | +0.35(+1.11%) |
Jun 26, 2012 | 31.68 | 31.84 | 31.48 | 31.60 | 2,165,240 | -0.03(-0.11%) |
Jun 25, 2012 | 31.49 | 31.71 | 31.36 | 31.63 | 3,386,688 | -0.15(-0.47%) |
Jun 22, 2012 | 31.76 | 31.90 | 31.49 | 31.78 | 2,068,949 | +0.20(+0.64%) |
Jun 21, 2012 | 31.88 | 32.00 | 31.51 | 31.58 | 1,920,827 | -0.23(-0.71%) |
Jun 20, 2012 | 31.77 | 31.96 | 31.52 | 31.81 | 1,551,820 | -0.07(-0.21%) |
Jun 19, 2012 | 31.72 | 32.28 | 31.65 | 31.87 | 2,551,202 | +0.19(+0.61%) |
Jun 18, 2012 | 31.16 | 31.86 | 31.10 | 31.68 | 2,007,880 | +0.44(+1.39%) |
Jun 15, 2012 | 31.13 | 31.25 | 30.92 | 31.24 | 3,119,605 | +0.28(+0.89%) |
Jun 14, 2012 | 30.80 | 31.10 | 30.73 | 30.97 | 1,880,534 | +0.43(+1.40%) |
Jun 13, 2012 | 30.92 | 31.05 | 30.46 | 30.54 | 2,418,891 | -0.46(-1.49%) |
Jun 12, 2012 | 30.56 | 31.02 | 30.34 | 31.00 | 2,747,047 | +0.45(+1.48%) |
Jun 11, 2012 | 31.24 | 31.24 | 30.55 | 30.55 | 1,850,422 | -0.50(-1.62%) |
Jun 08, 2012 | 30.91 | 31.23 | 30.91 | 31.05 | 1,529,652 | +0.07(+0.22%) |
Jun 07, 2012 | 31.44 | 31.49 | 30.95 | 30.98 | 2,188,975 | -0.26(-0.84%) |
Jun 06, 2012 | 30.93 | 31.27 | 30.65 | 31.25 | 1,941,854 | +0.46(+1.48%) |
Jun 05, 2012 | 30.40 | 30.84 | 30.20 | 30.79 | 1,974,964 | +0.28(+0.93%) |
Jun 04, 2012 | 30.36 | 30.54 | 30.18 | 30.51 | 3,045,401 | +0.11(+0.36%) |
Jun 01, 2012 | 30.71 | 30.86 | 30.38 | 30.40 | 2,626,774 | -0.59(-1.92%) |
May 31, 2012 | 30.83 | 31.22 | 30.62 | 30.99 | 4,728,333 | +0.12(+0.38%) |
May 30, 2012 | 30.46 | 31.05 | 30.36 | 30.88 | 4,755,432 | +0.28(+0.93%) |
May 29, 2012 | 31.00 | 31.08 | 30.49 | 30.59 | 2,728,599 | -0.33(-1.06%) |
May 25, 2012 | 30.61 | 30.99 | 30.53 | 30.92 | 1,721,592 | +0.37(+1.21%) |
May 24, 2012 | 30.42 | 30.63 | 30.26 | 30.55 | 1,719,999 | +0.13(+0.41%) |
May 23, 2012 | 30.28 | 30.58 | 30.15 | 30.42 | 2,387,092 | +0.05(+0.17%) |
May 22, 2012 | 30.73 | 30.77 | 30.24 | 30.37 | 2,421,678 | +0.14(+0.47%) |
May 21, 2012 | 30.15 | 30.51 | 30.14 | 30.23 | 2,338,771 | +0.08(+0.25%) |
May 18, 2012 | 30.54 | 30.72 | 30.11 | 30.15 | 4,236,158 | -0.38(-1.23%) |
May 17, 2012 | 30.60 | 30.80 | 30.53 | 30.53 | 2,952,708 | -0.11(-0.36%) |
May 16, 2012 | 30.51 | 30.90 | 30.46 | 30.64 | 3,802,795 | +0.25(+0.82%) |
May 15, 2012 | 30.51 | 30.80 | 30.35 | 30.39 | 2,332,758 | -0.21(-0.68%) |
May 14, 2012 | 30.36 | 30.78 | 30.26 | 30.60 | 2,313,832 | +0.03(+0.08%) |
May 11, 2012 | 30.43 | 30.92 | 30.43 | 30.57 | 2,212,307 | +0.03(+0.11%) |
May 10, 2012 | 30.36 | 30.99 | 30.29 | 30.54 | 5,848,792 | +0.48(+1.58%) |
May 09, 2012 | 29.99 | 30.26 | 29.71 | 30.06 | 2,985,315 | -0.13(-0.42%) |
May 08, 2012 | 29.79 | 30.24 | 29.62 | 30.19 | 5,773,755 | +0.18(+0.58%) |
May 07, 2012 | 30.15 | 30.31 | 29.96 | 30.01 | 4,338,740 | -0.18(-0.61%) |
May 04, 2012 | 30.51 | 30.57 | 30.18 | 30.20 | 2,535,673 | -0.32(-1.04%) |
May 03, 2012 | 31.02 | 31.05 | 30.42 | 30.52 | 3,834,785 | -0.55(-1.77%) |
May 02, 2012 | 31.10 | 31.32 | 31.01 | 31.07 | 2,585,596 | -0.08(-0.24%) |
May 01, 2012 | 30.94 | 31.38 | 30.81 | 31.14 | 4,972,436 | +0.08(+0.24%) |
Apr 30, 2012 | 30.77 | 31.17 | 30.73 | 31.07 | 2,507,394 | +0.26(+0.84%) |
Apr 27, 2012 | 31.02 | 31.06 | 30.56 | 30.81 | 3,535,815 | -0.06(-0.19%) |
Apr 26, 2012 | 31.62 | 31.62 | 30.78 | 30.87 | 5,000,890 | -0.73(-2.32%) |
Apr 25, 2012 | 31.48 | 31.87 | 31.32 | 31.60 | 3,552,292 | +0.29(+0.93%) |
Apr 24, 2012 | 31.24 | 31.49 | 31.08 | 31.31 | 3,018,719 | +0.01(+0.03%) |
Apr 23, 2012 | 30.72 | 31.46 | 30.29 | 31.30 | 3,316,531 | -0.22(-0.69%) |
Apr 20, 2012 | 31.48 | 31.64 | 31.32 | 31.52 | 2,683,529 | +0.23(+0.72%) |
Apr 19, 2012 | 31.34 | 31.51 | 31.08 | 31.29 | 3,096,615 | +0.02(+0.08%) |
Apr 18, 2012 | 31.82 | 31.89 | 31.23 | 31.27 | 4,476,039 | -0.64(-2.01%) |
Apr 17, 2012 | 31.48 | 32.04 | 31.39 | 31.91 | 2,775,109 | +0.62(+1.97%) |
Apr 16, 2012 | 31.41 | 31.50 | 31.22 | 31.29 | 3,302,517 | -0.04(-0.13%) |
Apr 13, 2012 | 31.75 | 32.01 | 31.30 | 31.33 | 4,570,984 | -1.07(-3.30%) |
Apr 12, 2012 | 32.56 | 32.97 | 32.38 | 32.40 | 4,038,344 | +0.02(+0.08%) |
Apr 11, 2012 | 32.33 | 32.44 | 32.16 | 32.38 | 3,153,586 | +0.33(+1.02%) |
Apr 10, 2012 | 32.11 | 32.44 | 31.93 | 32.05 | 3,925,801 | -0.04(-0.13%) |
Apr 09, 2012 | 31.81 | 32.31 | 31.43 | 32.09 | 3,003,219 | +0.18(+0.58%) |
Apr 05, 2012 | 31.96 | 32.18 | 31.89 | 31.91 | 2,900,842 | -0.22(-0.68%) |
Apr 04, 2012 | 32.06 | 32.39 | 31.98 | 32.13 | 2,633,465 | -0.17(-0.52%) |
Apr 03, 2012 | 32.67 | 32.74 | 32.11 | 32.29 | 3,467,195 | -0.43(-1.30%) |
Apr 02, 2012 | 33.15 | 33.18 | 32.59 | 32.72 | 2,825,937 | -0.39(-1.19%) |
Mar 30, 2012 | 32.97 | 33.20 | 32.69 | 33.11 | 3,319,216 | +0.38(+1.17%) |
Mar 29, 2012 | 32.43 | 32.79 | 32.42 | 32.73 | 2,228,609 | +0.10(+0.31%) |
Mar 28, 2012 | 32.95 | 33.12 | 32.52 | 32.63 | 2,171,202 | -0.33(-1.01%) |
Mar 27, 2012 | 33.13 | 33.15 | 32.89 | 32.96 | 2,713,992 | -0.10(-0.30%) |
Mar 26, 2012 | 32.69 | 33.06 | 32.57 | 33.06 | 2,788,454 | +0.53(+1.64%) |
Mar 23, 2012 | 31.84 | 32.73 | 31.84 | 32.53 | 3,551,888 | +0.56(+1.75%) |
Mar 22, 2012 | 31.96 | 32.34 | 31.94 | 31.97 | 2,734,810 | -0.23(-0.70%) |
Mar 21, 2012 | 32.30 | 32.39 | 32.16 | 32.19 | 3,192,973 | -0.21(-0.64%) |
Mar 20, 2012 | 31.98 | 32.44 | 31.98 | 32.40 | 4,315,201 | +0.21(+0.65%) |
Mar 19, 2012 | 31.91 | 32.29 | 31.83 | 32.19 | 3,148,301 | +0.20(+0.63%) |
Mar 16, 2012 | 31.78 | 32.18 | 31.78 | 31.99 | 3,686,090 | +0.34(+1.08%) |
Mar 15, 2012 | 31.93 | 31.93 | 31.56 | 31.65 | 2,979,603 | -0.28(-0.86%) |
Mar 14, 2012 | 31.63 | 32.15 | 31.58 | 31.93 | 3,811,876 | +0.18(+0.58%) |
Mar 13, 2012 | 31.71 | 31.81 | 31.43 | 31.74 | 3,749,672 | +0.23(+0.74%) |
Mar 12, 2012 | 31.55 | 31.77 | 31.47 | 31.51 | 2,333,451 | -0.10(-0.32%) |
Mar 09, 2012 | 31.27 | 31.68 | 31.21 | 31.61 | 4,385,582 | +0.34(+1.09%) |
Mar 08, 2012 | 30.89 | 31.31 | 30.82 | 31.27 | 4,292,623 | +0.50(+1.63%) |
Mar 07, 2012 | 30.39 | 30.82 | 30.31 | 30.77 | 1,962,979 | +0.48(+1.57%) |
Mar 06, 2012 | 30.36 | 30.73 | 30.22 | 30.29 | 3,978,065 | -0.23(-0.74%) |
Mar 05, 2012 | 30.51 | 30.76 | 30.44 | 30.52 | 2,742,140 | -0.03(-0.11%) |
Mar 02, 2012 | 31.07 | 31.14 | 30.52 | 30.55 | 2,709,863 | -0.59(-1.90%) |
Mar 01, 2012 | 31.05 | 31.41 | 31.05 | 31.14 | 3,379,578 | -0.06(-0.19%) |
Feb 29, 2012 | 31.44 | 31.55 | 31.16 | 31.20 | 3,323,349 | -0.28(-0.88%) |
Feb 28, 2012 | 31.48 | 31.62 | 31.38 | 31.48 | 2,378,447 | +0.00(+0.00%) |
Feb 27, 2012 | 31.28 | 31.59 | 31.27 | 31.48 | 2,735,898 | +0.00(+0.00%) |
Feb 24, 2012 | 31.21 | 31.52 | 31.00 | 31.48 | 2,769,805 | +0.22(+0.69%) |
Feb 23, 2012 | 30.80 | 31.27 | 30.80 | 31.26 | 3,482,098 | +0.53(+1.74%) |
Feb 22, 2012 | 30.29 | 30.76 | 30.24 | 30.72 | 5,013,582 | +0.51(+1.69%) |
Feb 21, 2012 | 30.64 | 30.69 | 30.15 | 30.21 | 3,687,609 | -0.41(-1.34%) |
Feb 17, 2012 | 30.92 | 31.02 | 30.52 | 30.62 | 3,794,627 | -0.23(-0.76%) |
Feb 16, 2012 | 30.60 | 30.88 | 30.57 | 30.86 | 3,341,440 | +0.21(+0.68%) |
Feb 15, 2012 | 31.38 | 31.49 | 30.59 | 30.65 | 4,378,352 | -0.59(-1.90%) |
Feb 14, 2012 | 30.90 | 31.45 | 30.90 | 31.24 | 5,653,886 | +0.28(+0.91%) |
Feb 13, 2012 | 31.35 | 31.66 | 30.71 | 30.96 | 9,897,832 | -1.16(-3.60%) |
Feb 10, 2012 | 32.29 | 32.35 | 31.93 | 32.12 | 2,229,955 | -0.31(-0.95%) |
Feb 09, 2012 | 32.72 | 32.72 | 32.40 | 32.42 | 1,783,065 | -0.32(-0.97%) |
Feb 08, 2012 | 32.43 | 32.88 | 32.22 | 32.74 | 2,566,454 | +0.40(+1.23%) |
Feb 07, 2012 | 32.32 | 32.42 | 32.00 | 32.34 | 2,449,219 | -0.09(-0.28%) |
Feb 06, 2012 | 32.53 | 32.71 | 32.32 | 32.43 | 3,062,488 | -0.21(-0.64%) |
Feb 03, 2012 | 32.91 | 33.05 | 32.51 | 32.64 | 3,235,646 | -0.09(-0.28%) |
Feb 02, 2012 | 32.93 | 33.11 | 32.39 | 32.73 | 3,139,065 | -0.39(-1.18%) |
Feb 01, 2012 | 32.64 | 33.20 | 32.56 | 33.12 | 2,871,601 | +0.70(+2.16%) |
Jan 31, 2012 | 32.46 | 33.01 | 32.33 | 32.42 | 3,336,656 | +0.12(+0.39%) |
Jan 30, 2012 | 32.35 | 32.45 | 32.08 | 32.30 | 4,703,232 | -0.13(-0.41%) |
Jan 27, 2012 | 32.37 | 32.99 | 32.08 | 32.43 | 3,777,553 | -0.02(-0.05%) |
Jan 26, 2012 | 32.35 | 32.72 | 31.22 | 32.45 | 7,667,831 | -0.60(-1.81%) |
Jan 25, 2012 | 32.82 | 33.12 | 32.46 | 33.05 | 2,682,431 | +0.14(+0.43%) |
Jan 24, 2012 | 32.97 | 33.07 | 32.84 | 32.91 | 2,327,915 | -0.21(-0.63%) |
Jan 23, 2012 | 33.27 | 33.46 | 32.83 | 33.11 | 3,057,992 | -0.24(-0.72%) |
Jan 20, 2012 | 32.84 | 33.38 | 32.74 | 33.35 | 3,363,453 | +0.57(+1.75%) |
Jan 19, 2012 | 32.40 | 32.83 | 32.22 | 32.78 | 2,013,230 | +0.30(+0.92%) |
Jan 18, 2012 | 32.00 | 32.48 | 31.77 | 32.48 | 1,942,294 | +0.62(+1.93%) |
Jan 17, 2012 | 31.87 | 32.09 | 31.70 | 31.87 | 1,840,591 | +0.42(+1.32%) |
Jan 13, 2012 | 31.97 | 32.07 | 31.35 | 31.45 | 2,982,309 | -0.87(-2.68%) |
Jan 12, 2012 | 32.26 | 32.39 | 32.09 | 32.31 | 1,500,032 | +0.19(+0.60%) |
Jan 11, 2012 | 32.36 | 32.38 | 31.99 | 32.12 | 1,359,101 | -0.33(-1.03%) |
Jan 10, 2012 | 32.32 | 32.58 | 32.18 | 32.46 | 1,845,238 | +0.37(+1.14%) |
Jan 09, 2012 | 32.10 | 32.22 | 31.74 | 32.09 | 1,469,581 | -0.02(-0.05%) |
Jan 06, 2012 | 32.03 | 32.22 | 31.82 | 32.11 | 2,133,521 | +0.08(+0.26%) |
Jan 05, 2012 | 31.52 | 32.02 | 31.47 | 32.02 | 2,855,721 | +0.24(+0.76%) |
Jan 04, 2012 | 31.67 | 31.88 | 31.41 | 31.78 | 1,926,688 | +0.84(+2.72%) |
Dec 30, 2011 | 31.06 | 31.13 | 30.93 | 30.94 | 1,008,808 | -0.12(-0.38%) |
Dec 29, 2011 | 30.68 | 31.12 | 30.63 | 31.06 | 1,074,012 | +0.42(+1.36%) |
Dec 28, 2011 | 31.39 | 31.42 | 30.62 | 30.64 | 1,570,769 | -0.73(-2.33%) |
Dec 27, 2011 | 31.05 | 31.44 | 30.99 | 31.37 | 1,063,869 | +0.24(+0.78%) |
Dec 23, 2011 | 31.04 | 31.17 | 30.88 | 31.13 | 1,608,909 | +0.32(+1.03%) |
Dec 21, 2011 | 30.91 | 31.03 | 30.60 | 30.82 | 1,848,706 | -0.05(-0.16%) |
Dec 20, 2011 | 30.67 | 31.03 | 30.57 | 30.87 | 2,896,193 | +0.52(+1.73%) |
Dec 19, 2011 | 30.51 | 30.70 | 30.20 | 30.34 | 3,266,428 | -0.23(-0.76%) |
Dec 16, 2011 | 30.43 | 30.78 | 30.22 | 30.58 | 6,985,373 | +0.79(+2.65%) |
Dec 15, 2011 | 29.84 | 30.21 | 29.72 | 29.79 | 2,201,149 | +0.19(+0.65%) |
Dec 14, 2011 | 29.64 | 29.91 | 29.59 | 29.59 | 3,422,542 | -0.24(-0.81%) |
Dec 13, 2011 | 30.00 | 30.37 | 29.76 | 29.84 | 5,072,065 | +0.02(+0.06%) |
Dec 12, 2011 | 30.08 | 30.18 | 29.73 | 29.82 | 2,702,097 | -0.44(-1.46%) |
Dec 09, 2011 | 30.27 | 30.53 | 30.14 | 30.26 | 2,506,349 | +0.07(+0.25%) |
Dec 08, 2011 | 30.35 | 30.47 | 30.14 | 30.18 | 3,204,457 | -0.26(-0.85%) |
Dec 07, 2011 | 30.22 | 30.60 | 30.14 | 30.44 | 3,523,417 | +0.12(+0.41%) |
Dec 06, 2011 | 30.58 | 30.73 | 30.32 | 30.32 | 2,792,500 | -0.14(-0.46%) |
Dec 05, 2011 | 31.20 | 31.25 | 30.25 | 30.46 | 3,673,285 | -0.33(-1.08%) |
Dec 02, 2011 | 31.28 | 31.32 | 30.66 | 30.79 | 2,547,724 | -0.19(-0.62%) |