Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 36.22 | 36.33 | 35.93 | 36.25 | 7,771,984 | -0.18(-0.48%) |
Sep 27, 2012 | 36.21 | 36.48 | 36.01 | 36.42 | 6,566,610 | +0.34(+0.93%) |
Sep 26, 2012 | 36.28 | 36.47 | 35.81 | 36.09 | 6,268,469 | -0.19(-0.53%) |
Sep 25, 2012 | 36.33 | 36.57 | 36.25 | 36.28 | 5,748,810 | +0.04(+0.11%) |
Sep 24, 2012 | 36.31 | 36.41 | 36.05 | 36.24 | 6,374,475 | -0.05(-0.13%) |
Sep 21, 2012 | 36.06 | 36.51 | 36.01 | 36.28 | 10,948,511 | +0.34(+0.94%) |
Sep 20, 2012 | 35.76 | 36.01 | 35.74 | 35.95 | 6,416,718 | +0.12(+0.34%) |
Sep 19, 2012 | 35.76 | 36.07 | 35.69 | 35.83 | 6,771,219 | -0.04(-0.11%) |
Sep 18, 2012 | 35.57 | 35.99 | 35.57 | 35.86 | 5,435,416 | +0.06(+0.17%) |
Sep 17, 2012 | 35.58 | 35.89 | 35.57 | 35.80 | 9,457,482 | +0.08(+0.24%) |
Sep 14, 2012 | 35.94 | 35.94 | 35.56 | 35.72 | 8,516,472 | -0.33(-0.91%) |
Sep 13, 2012 | 35.64 | 36.13 | 35.40 | 36.05 | 7,195,768 | +0.46(+1.29%) |
Sep 12, 2012 | 35.53 | 35.83 | 35.52 | 35.59 | 5,202,735 | +0.05(+0.13%) |
Sep 11, 2012 | 35.66 | 35.70 | 35.48 | 35.54 | 5,576,364 | -0.02(-0.06%) |
Sep 10, 2012 | 35.73 | 35.82 | 35.57 | 35.57 | 6,176,140 | -0.10(-0.28%) |
Sep 07, 2012 | 35.71 | 35.83 | 35.39 | 35.66 | 12,949,486 | -0.12(-0.34%) |
Sep 06, 2012 | 35.15 | 35.83 | 35.15 | 35.79 | 11,188,137 | +0.76(+2.18%) |
Sep 05, 2012 | 35.06 | 35.44 | 34.95 | 35.02 | 14,787,046 | +0.40(+1.15%) |
Sep 04, 2012 | 34.38 | 34.72 | 34.18 | 34.62 | 9,088,567 | +0.29(+0.85%) |
Aug 31, 2012 | 34.46 | 34.62 | 34.15 | 34.33 | 8,368,133 | +0.01(+0.02%) |
Aug 30, 2012 | 34.40 | 34.40 | 34.12 | 34.33 | 6,846,726 | -0.21(-0.60%) |
Aug 29, 2012 | 34.10 | 34.60 | 33.93 | 34.53 | 10,893,106 | +0.44(+1.30%) |
Aug 27, 2012 | 33.45 | 34.39 | 33.45 | 34.09 | 19,773,140 | +0.56(+1.66%) |
Aug 24, 2012 | 34.26 | 34.41 | 33.15 | 33.53 | 62,786,908 | +1.12(+3.44%) |
Aug 23, 2012 | 32.23 | 32.48 | 32.20 | 32.42 | 6,003,262 | +0.18(+0.55%) |
Aug 22, 2012 | 32.24 | 32.40 | 32.20 | 32.24 | 6,159,362 | -0.03(-0.09%) |
Aug 21, 2012 | 32.48 | 32.49 | 32.19 | 32.27 | 5,487,653 | -0.10(-0.31%) |
Aug 20, 2012 | 32.43 | 32.43 | 32.27 | 32.37 | 5,091,279 | -0.06(-0.19%) |
Aug 17, 2012 | 32.76 | 32.76 | 32.31 | 32.43 | 5,914,155 | -0.25(-0.77%) |
Aug 16, 2012 | 32.84 | 32.89 | 32.60 | 32.68 | 4,279,288 | -0.18(-0.54%) |
Aug 15, 2012 | 32.66 | 32.89 | 32.65 | 32.86 | 6,760,492 | +0.19(+0.58%) |
Aug 14, 2012 | 32.87 | 32.89 | 32.61 | 32.67 | 4,282,984 | -0.06(-0.19%) |
Aug 13, 2012 | 32.81 | 32.87 | 32.58 | 32.73 | 5,138,174 | -0.23(-0.70%) |
Aug 10, 2012 | 32.31 | 33.03 | 32.17 | 32.96 | 15,649,429 | +0.67(+2.06%) |
Aug 09, 2012 | 32.36 | 32.47 | 32.16 | 32.29 | 6,831,701 | -0.10(-0.30%) |
Aug 08, 2012 | 32.32 | 32.50 | 32.21 | 32.39 | 7,229,159 | +0.08(+0.23%) |
Aug 07, 2012 | 32.66 | 32.89 | 31.90 | 32.32 | 15,478,642 | -0.73(-2.20%) |
Aug 06, 2012 | 33.35 | 33.36 | 33.04 | 33.04 | 5,078,080 | -0.33(-1.00%) |
Aug 03, 2012 | 33.24 | 33.41 | 33.19 | 33.37 | 7,117,182 | +0.63(+1.92%) |
Aug 02, 2012 | 33.02 | 33.22 | 32.63 | 32.75 | 8,918,851 | -0.41(-1.23%) |
Aug 01, 2012 | 33.35 | 33.56 | 33.10 | 33.15 | 10,799,737 | -0.13(-0.39%) |
Jul 31, 2012 | 33.32 | 33.57 | 33.25 | 33.28 | 9,604,759 | -0.02(-0.05%) |
Jul 30, 2012 | 33.19 | 33.33 | 32.99 | 33.30 | 8,983,725 | -0.24(-0.72%) |
Jul 27, 2012 | 33.26 | 33.66 | 33.25 | 33.54 | 9,956,913 | +0.57(+1.74%) |
Jul 26, 2012 | 33.05 | 33.16 | 32.78 | 32.97 | 9,215,614 | +0.37(+1.14%) |
Jul 25, 2012 | 32.71 | 32.94 | 32.19 | 32.60 | 17,144,842 | +0.86(+2.72%) |
Jul 24, 2012 | 32.31 | 32.39 | 31.44 | 31.73 | 23,720,346 | -1.40(-4.22%) |
Jul 23, 2012 | 33.18 | 33.25 | 32.95 | 33.13 | 6,001,335 | -0.26(-0.77%) |
Jul 20, 2012 | 33.38 | 33.46 | 33.25 | 33.39 | 8,610,804 | -0.17(-0.52%) |
Jul 19, 2012 | 33.65 | 33.71 | 33.56 | 33.56 | 6,074,715 | -0.08(-0.25%) |
Jul 18, 2012 | 33.15 | 33.77 | 33.10 | 33.65 | 12,089,696 | +0.42(+1.25%) |
Jul 17, 2012 | 33.32 | 33.46 | 33.11 | 33.23 | 15,260,115 | +0.08(+0.25%) |
Jul 16, 2012 | 32.66 | 33.18 | 32.65 | 33.15 | 7,645,595 | +0.45(+1.36%) |
Jul 13, 2012 | 32.44 | 32.88 | 32.30 | 32.70 | 6,059,065 | +0.32(+0.98%) |
Jul 12, 2012 | 32.26 | 32.45 | 32.13 | 32.38 | 5,391,530 | +0.03(+0.09%) |
Jul 11, 2012 | 32.25 | 32.44 | 32.14 | 32.35 | 5,374,403 | -0.05(-0.14%) |
Jul 10, 2012 | 32.57 | 32.62 | 32.29 | 32.40 | 5,479,339 | -0.07(-0.21%) |
Jul 09, 2012 | 32.23 | 32.50 | 32.23 | 32.47 | 4,118,855 | +0.22(+0.68%) |
Jul 06, 2012 | 32.28 | 32.31 | 32.07 | 32.25 | 4,291,776 | -0.14(-0.44%) |
Jul 05, 2012 | 32.54 | 32.55 | 32.35 | 32.39 | 4,974,285 | -0.23(-0.72%) |
Jul 03, 2012 | 32.47 | 32.74 | 32.36 | 32.63 | 3,034,868 | +0.13(+0.40%) |
Jul 02, 2012 | 32.55 | 32.67 | 32.41 | 32.50 | 6,231,527 | +0.06(+0.19%) |
Jun 29, 2012 | 32.14 | 32.44 | 32.10 | 32.44 | 8,118,221 | +0.61(+1.92%) |
Jun 28, 2012 | 31.72 | 31.85 | 31.30 | 31.82 | 6,713,562 | +0.13(+0.41%) |
Jun 27, 2012 | 31.48 | 31.80 | 31.46 | 31.70 | 5,645,767 | +0.27(+0.87%) |
Jun 26, 2012 | 31.32 | 31.56 | 31.32 | 31.42 | 5,384,853 | +0.08(+0.24%) |
Jun 25, 2012 | 31.60 | 31.63 | 31.34 | 31.35 | 5,790,199 | -0.45(-1.43%) |
Jun 22, 2012 | 31.72 | 31.85 | 31.61 | 31.80 | 5,731,729 | +0.23(+0.74%) |
Jun 21, 2012 | 31.89 | 32.04 | 31.53 | 31.57 | 5,613,229 | -0.21(-0.67%) |
Jun 20, 2012 | 31.93 | 31.95 | 31.67 | 31.78 | 4,505,279 | -0.19(-0.59%) |
Jun 19, 2012 | 31.78 | 32.10 | 31.87 | 31.97 | 5,489,744 | +0.19(+0.59%) |
Jun 18, 2012 | 31.58 | 31.82 | 31.58 | 31.78 | 4,876,828 | +0.04(+0.12%) |
Jun 15, 2012 | 31.76 | 31.88 | 31.70 | 31.74 | 8,461,842 | +0.14(+0.43%) |
Jun 14, 2012 | 31.45 | 31.74 | 31.37 | 31.61 | 7,111,280 | +0.18(+0.58%) |
Jun 13, 2012 | 31.48 | 31.63 | 31.30 | 31.42 | 4,700,566 | -0.05(-0.17%) |
Jun 12, 2012 | 31.42 | 31.50 | 31.23 | 31.48 | 6,183,210 | +0.11(+0.36%) |
Jun 11, 2012 | 31.55 | 31.68 | 31.22 | 31.36 | 7,406,643 | -0.03(-0.10%) |
Jun 08, 2012 | 31.18 | 31.56 | 31.14 | 31.39 | 9,411,242 | +0.20(+0.63%) |
Jun 07, 2012 | 31.16 | 31.37 | 31.08 | 31.20 | 9,513,391 | +0.20(+0.63%) |
Jun 06, 2012 | 30.78 | 31.00 | 30.68 | 31.00 | 14,069,424 | +0.29(+0.96%) |
Jun 05, 2012 | 30.35 | 30.75 | 30.27 | 30.71 | 7,207,589 | +0.36(+1.17%) |
Jun 04, 2012 | 30.32 | 30.49 | 30.18 | 30.35 | 8,657,276 | -0.01(-0.02%) |
Jun 01, 2012 | 30.74 | 30.79 | 30.33 | 30.36 | 8,450,546 | -0.60(-1.93%) |
May 31, 2012 | 31.05 | 31.19 | 30.83 | 30.96 | 8,698,773 | -0.03(-0.10%) |
May 30, 2012 | 31.14 | 31.33 | 30.96 | 30.99 | 6,057,283 | -0.23(-0.75%) |
May 29, 2012 | 31.17 | 31.41 | 31.15 | 31.22 | 5,544,329 | +0.14(+0.46%) |
May 25, 2012 | 31.08 | 31.37 | 30.99 | 31.08 | 5,392,309 | -0.04(-0.12%) |
May 24, 2012 | 30.77 | 31.11 | 30.72 | 31.11 | 7,448,175 | +0.37(+1.20%) |
May 23, 2012 | 30.93 | 30.99 | 30.51 | 30.74 | 10,505,295 | -0.25(-0.81%) |
May 22, 2012 | 30.74 | 31.11 | 30.62 | 30.99 | 12,218,532 | +0.28(+0.91%) |
May 21, 2012 | 30.59 | 30.77 | 30.51 | 30.71 | 6,555,789 | +0.14(+0.47%) |
May 18, 2012 | 30.70 | 30.86 | 30.49 | 30.57 | 11,046,877 | -0.07(-0.22%) |
May 17, 2012 | 30.79 | 30.95 | 30.64 | 30.64 | 7,704,749 | -0.17(-0.54%) |
May 16, 2012 | 30.73 | 30.88 | 30.66 | 30.80 | 5,398,340 | +0.13(+0.42%) |
May 15, 2012 | 30.89 | 30.95 | 30.58 | 30.68 | 7,488,154 | -0.26(-0.86%) |
May 14, 2012 | 31.03 | 31.19 | 30.83 | 30.94 | 7,950,362 | -0.25(-0.80%) |
May 11, 2012 | 31.12 | 31.37 | 31.01 | 31.19 | 6,614,410 | +0.00(+0.00%) |
May 10, 2012 | 30.98 | 31.24 | 30.90 | 31.19 | 8,292,808 | +0.34(+1.09%) |
May 09, 2012 | 30.87 | 31.00 | 30.64 | 30.85 | 8,169,924 | -0.24(-0.77%) |
May 08, 2012 | 31.07 | 31.12 | 30.94 | 31.09 | 9,464,849 | +0.01(+0.02%) |
May 07, 2012 | 30.70 | 31.16 | 30.63 | 31.08 | 8,144,643 | +0.25(+0.80%) |
May 04, 2012 | 30.78 | 30.93 | 30.63 | 30.84 | 9,642,976 | +0.01(+0.02%) |
May 03, 2012 | 31.00 | 31.00 | 30.78 | 30.83 | 6,761,505 | -0.16(-0.51%) |
May 02, 2012 | 30.75 | 31.00 | 30.73 | 30.99 | 6,500,904 | +0.18(+0.58%) |
May 01, 2012 | 30.87 | 30.98 | 30.73 | 30.81 | 8,503,028 | -0.11(-0.36%) |
Apr 30, 2012 | 30.73 | 31.02 | 30.73 | 30.92 | 31,285,394 | +0.07(+0.22%) |
Apr 27, 2012 | 30.70 | 30.95 | 30.68 | 30.85 | 26,366,156 | +0.31(+1.03%) |
Apr 26, 2012 | 30.46 | 30.63 | 30.33 | 30.54 | 6,375,099 | +0.06(+0.20%) |
Apr 25, 2012 | 30.20 | 30.55 | 29.97 | 30.48 | 10,984,048 | +0.63(+2.10%) |
Apr 24, 2012 | 29.80 | 29.88 | 29.64 | 29.85 | 6,485,040 | +0.11(+0.38%) |
Apr 23, 2012 | 29.73 | 29.77 | 29.62 | 29.74 | 5,825,066 | -0.07(-0.25%) |
Apr 20, 2012 | 29.65 | 29.93 | 29.64 | 29.81 | 10,104,102 | +0.12(+0.40%) |
Apr 19, 2012 | 29.70 | 29.76 | 29.57 | 29.70 | 6,686,967 | +0.04(+0.13%) |
Apr 18, 2012 | 29.81 | 29.91 | 29.65 | 29.66 | 9,178,212 | -0.27(-0.90%) |
Apr 17, 2012 | 29.64 | 29.93 | 29.51 | 29.93 | 6,460,249 | +0.34(+1.16%) |
Apr 16, 2012 | 29.34 | 29.66 | 29.34 | 29.58 | 13,929,050 | +0.31(+1.07%) |
Apr 13, 2012 | 29.55 | 29.58 | 29.25 | 29.27 | 7,279,389 | -0.30(-1.01%) |
Apr 12, 2012 | 29.55 | 29.60 | 29.39 | 29.57 | 8,432,876 | +0.08(+0.28%) |
Apr 11, 2012 | 29.66 | 29.67 | 29.43 | 29.49 | 6,882,824 | +0.04(+0.13%) |
Apr 10, 2012 | 29.59 | 29.82 | 29.45 | 29.45 | 8,957,628 | -0.22(-0.76%) |
Apr 09, 2012 | 30.12 | 30.12 | 29.66 | 29.67 | 10,173,001 | -0.57(-1.88%) |
Apr 05, 2012 | 29.98 | 30.26 | 29.96 | 30.24 | 5,862,188 | +0.11(+0.37%) |
Apr 04, 2012 | 29.99 | 30.22 | 29.90 | 30.13 | 5,589,072 | +0.01(+0.02%) |
Apr 03, 2012 | 30.24 | 30.32 | 29.98 | 30.12 | 4,471,351 | -0.12(-0.40%) |
Apr 02, 2012 | 30.11 | 30.36 | 30.05 | 30.24 | 7,006,024 | +0.16(+0.53%) |
Mar 30, 2012 | 29.93 | 30.15 | 29.84 | 30.08 | 6,404,257 | +0.23(+0.76%) |
Mar 29, 2012 | 29.92 | 29.95 | 29.63 | 29.85 | 7,109,869 | -0.26(-0.87%) |
Mar 28, 2012 | 30.12 | 30.16 | 29.79 | 30.11 | 6,525,309 | +0.04(+0.12%) |
Mar 27, 2012 | 30.16 | 30.20 | 30.02 | 30.08 | 5,599,878 | -0.01(-0.02%) |
Mar 26, 2012 | 29.87 | 30.18 | 29.86 | 30.08 | 7,176,286 | +0.30(+1.00%) |
Mar 23, 2012 | 29.90 | 29.91 | 29.67 | 29.79 | 6,965,219 | +0.04(+0.15%) |
Mar 22, 2012 | 29.56 | 29.77 | 29.49 | 29.74 | 5,286,535 | -0.10(-0.35%) |
Mar 21, 2012 | 29.89 | 29.98 | 29.73 | 29.84 | 6,253,408 | -0.05(-0.17%) |
Mar 20, 2012 | 30.02 | 30.10 | 29.81 | 29.90 | 5,946,771 | -0.22(-0.74%) |
Mar 19, 2012 | 29.93 | 30.18 | 29.82 | 30.12 | 5,726,828 | +0.09(+0.30%) |
Mar 16, 2012 | 30.11 | 30.21 | 29.84 | 30.03 | 12,930,759 | -0.06(-0.20%) |
Mar 15, 2012 | 30.06 | 30.19 | 29.93 | 30.09 | 5,089,866 | +0.02(+0.05%) |
Mar 14, 2012 | 30.00 | 30.22 | 29.99 | 30.08 | 6,216,751 | +0.07(+0.22%) |
Mar 13, 2012 | 29.78 | 30.05 | 29.74 | 30.01 | 6,472,997 | +0.28(+0.93%) |
Mar 12, 2012 | 29.58 | 29.75 | 29.55 | 29.73 | 6,308,957 | +0.18(+0.61%) |
Mar 09, 2012 | 29.39 | 29.59 | 29.30 | 29.55 | 6,568,192 | +0.28(+0.94%) |
Mar 08, 2012 | 29.11 | 29.34 | 29.11 | 29.28 | 5,994,200 | +0.25(+0.85%) |
Mar 07, 2012 | 28.85 | 29.10 | 28.85 | 29.03 | 5,412,096 | +0.16(+0.57%) |
Mar 06, 2012 | 29.28 | 29.37 | 28.81 | 28.87 | 7,948,797 | -0.37(-1.25%) |
Mar 05, 2012 | 29.40 | 29.55 | 29.20 | 29.23 | 6,526,705 | -0.26(-0.89%) |
Mar 02, 2012 | 29.42 | 29.58 | 29.36 | 29.49 | 7,003,146 | +0.10(+0.33%) |
Mar 01, 2012 | 29.26 | 29.44 | 29.26 | 29.40 | 6,144,796 | +0.08(+0.28%) |
Feb 29, 2012 | 29.46 | 29.51 | 29.28 | 29.31 | 5,719,047 | -0.12(-0.41%) |
Feb 28, 2012 | 29.38 | 29.46 | 29.26 | 29.43 | 8,323,933 | +0.16(+0.56%) |
Feb 27, 2012 | 29.16 | 29.40 | 28.99 | 29.27 | 6,822,927 | +0.10(+0.33%) |
Feb 24, 2012 | 29.04 | 29.27 | 29.02 | 29.17 | 15,273,182 | +0.19(+0.67%) |
Feb 23, 2012 | 28.93 | 29.05 | 28.85 | 28.98 | 4,948,480 | -0.02(-0.08%) |
Feb 22, 2012 | 28.90 | 29.08 | 28.90 | 29.00 | 5,836,779 | +0.05(+0.18%) |
Feb 21, 2012 | 29.43 | 29.43 | 28.92 | 28.95 | 9,180,397 | -0.38(-1.30%) |
Feb 17, 2012 | 29.06 | 29.36 | 28.96 | 29.33 | 9,614,527 | +0.40(+1.39%) |
Feb 16, 2012 | 28.81 | 28.94 | 28.69 | 28.93 | 5,119,945 | +0.11(+0.39%) |
Feb 15, 2012 | 28.87 | 28.95 | 28.69 | 28.81 | 5,972,926 | +0.06(+0.21%) |
Feb 14, 2012 | 28.84 | 28.92 | 28.61 | 28.75 | 8,017,705 | -0.27(-0.93%) |
Feb 13, 2012 | 29.21 | 29.26 | 28.97 | 29.02 | 6,232,971 | +0.02(+0.08%) |
Feb 10, 2012 | 29.07 | 29.08 | 28.85 | 29.00 | 9,406,236 | -0.15(-0.53%) |
Feb 09, 2012 | 29.32 | 29.38 | 29.11 | 29.16 | 42,195,460 | -0.19(-0.65%) |
Feb 08, 2012 | 29.13 | 29.40 | 29.07 | 29.35 | 10,207,269 | +0.21(+0.71%) |
Feb 07, 2012 | 29.19 | 29.27 | 29.04 | 29.14 | 7,914,133 | -0.11(-0.37%) |
Feb 06, 2012 | 29.20 | 29.31 | 29.06 | 29.25 | 9,598,621 | +0.10(+0.34%) |
Feb 03, 2012 | 29.03 | 29.29 | 29.03 | 29.15 | 8,012,250 | -0.07(-0.23%) |
Feb 02, 2012 | 29.46 | 29.51 | 28.96 | 29.21 | 9,302,429 | -0.15(-0.50%) |
Feb 01, 2012 | 29.38 | 29.59 | 29.31 | 29.36 | 10,525,850 | +0.04(+0.15%) |
Jan 31, 2012 | 29.38 | 29.39 | 29.03 | 29.32 | 18,188,510 | +0.36(+1.25%) |
Jan 30, 2012 | 28.81 | 29.11 | 28.72 | 28.96 | 35,261,508 | +0.04(+0.13%) |
Jan 27, 2012 | 29.13 | 29.14 | 28.78 | 28.92 | 9,168,064 | -0.18(-0.61%) |
Jan 26, 2012 | 29.44 | 29.52 | 29.02 | 29.10 | 11,779,593 | -0.33(-1.13%) |
Jan 25, 2012 | 29.18 | 29.49 | 28.93 | 29.43 | 7,988,281 | +0.21(+0.71%) |
Jan 24, 2012 | 29.00 | 29.24 | 28.99 | 29.22 | 7,954,530 | +0.15(+0.53%) |
Jan 23, 2012 | 29.40 | 29.41 | 28.91 | 29.07 | 13,051,608 | -0.30(-1.03%) |
Jan 20, 2012 | 29.67 | 29.75 | 29.30 | 29.37 | 11,811,282 | -0.27(-0.90%) |
Jan 19, 2012 | 29.72 | 29.80 | 29.56 | 29.64 | 9,732,988 | -0.01(-0.02%) |
Jan 18, 2012 | 29.55 | 29.78 | 29.55 | 29.64 | 7,012,773 | +0.11(+0.37%) |
Jan 17, 2012 | 29.63 | 29.81 | 29.51 | 29.53 | 7,996,766 | +0.07(+0.23%) |
Jan 13, 2012 | 29.48 | 29.55 | 29.25 | 29.47 | 5,991,392 | -0.18(-0.60%) |
Jan 12, 2012 | 29.49 | 29.70 | 29.49 | 29.64 | 5,823,096 | +0.15(+0.50%) |
Jan 11, 2012 | 29.58 | 29.64 | 29.38 | 29.49 | 6,894,291 | -0.26(-0.87%) |
Jan 10, 2012 | 29.59 | 29.92 | 29.56 | 29.75 | 9,269,832 | +0.38(+1.31%) |
Jan 09, 2012 | 29.47 | 29.47 | 29.21 | 29.37 | 16,745,508 | -0.05(-0.18%) |
Jan 06, 2012 | 29.49 | 29.66 | 29.37 | 29.42 | 8,579,658 | -0.31(-1.04%) |
Jan 05, 2012 | 29.09 | 29.78 | 28.96 | 29.73 | 19,913,612 | -0.30(-1.01%) |
Jan 04, 2012 | 30.87 | 30.87 | 30.00 | 30.03 | 13,881,243 | -0.63(-2.05%) |
Dec 30, 2011 | 30.62 | 30.90 | 30.62 | 30.66 | 5,952,770 | +0.04(+0.14%) |
Dec 29, 2011 | 30.57 | 30.73 | 30.56 | 30.62 | 5,663,209 | +0.15(+0.48%) |
Dec 28, 2011 | 30.82 | 30.87 | 30.41 | 30.47 | 4,365,017 | -0.33(-1.08%) |
Dec 27, 2011 | 30.59 | 30.90 | 30.58 | 30.80 | 4,186,265 | +0.08(+0.26%) |
Dec 23, 2011 | 30.70 | 30.77 | 30.45 | 30.72 | 8,858,480 | +0.05(+0.17%) |
Dec 21, 2011 | 30.38 | 30.67 | 30.32 | 30.67 | 8,114,345 | +0.33(+1.09%) |
Dec 20, 2011 | 30.36 | 30.38 | 30.06 | 30.34 | 10,752,129 | +0.28(+0.93%) |
Dec 19, 2011 | 30.09 | 30.56 | 29.96 | 30.06 | 9,460,333 | +0.15(+0.52%) |
Dec 16, 2011 | 30.56 | 30.56 | 29.83 | 29.90 | 17,025,872 | -0.51(-1.67%) |
Dec 15, 2011 | 29.83 | 30.52 | 29.76 | 30.41 | 17,693,732 | +0.87(+2.95%) |
Dec 14, 2011 | 29.22 | 29.86 | 29.15 | 29.54 | 17,574,904 | +0.29(+0.98%) |
Dec 13, 2011 | 28.81 | 29.69 | 28.81 | 29.25 | 15,924,027 | +0.49(+1.69%) |
Dec 12, 2011 | 28.98 | 29.07 | 28.57 | 28.76 | 6,440,884 | -0.21(-0.71%) |
Dec 09, 2011 | 29.02 | 29.14 | 28.84 | 28.97 | 8,552,742 | +0.28(+0.98%) |
Dec 08, 2011 | 29.07 | 29.13 | 28.62 | 28.69 | 12,099,386 | -0.40(-1.37%) |
Dec 07, 2011 | 28.97 | 29.61 | 28.86 | 29.09 | 22,521,868 | +0.42(+1.47%) |
Dec 06, 2011 | 27.95 | 28.86 | 27.86 | 28.67 | 22,436,514 | +1.07(+3.88%) |
Dec 05, 2011 | 27.80 | 27.86 | 27.52 | 27.60 | 8,190,124 | +0.03(+0.11%) |
Dec 02, 2011 | 27.89 | 27.95 | 27.55 | 27.57 | 7,451,578 | -0.20(-0.72%) |
Dec 01, 2011 | 27.82 | 27.98 | 27.71 | 27.77 | 8,471,955 | -0.16(-0.56%) |
Nov 30, 2011 | 27.19 | 27.93 | 27.19 | 27.92 | 11,638,933 | +1.26(+4.73%) |
Nov 29, 2011 | 26.95 | 26.97 | 26.56 | 26.66 | 8,073,283 | -0.10(-0.36%) |
Nov 28, 2011 | 26.84 | 26.96 | 26.62 | 26.76 | 9,154,008 | +0.51(+1.94%) |
Nov 25, 2011 | 26.23 | 26.33 | 26.16 | 26.25 | 3,204,611 | -0.05(-0.20%) |
Nov 23, 2011 | 26.47 | 26.53 | 26.28 | 26.30 | 5,240,360 | -0.36(-1.36%) |
Nov 22, 2011 | 26.82 | 26.86 | 26.56 | 26.66 | 6,819,190 | -0.15(-0.55%) |
Nov 21, 2011 | 26.98 | 27.11 | 26.77 | 26.81 | 7,980,156 | -0.41(-1.49%) |
Nov 18, 2011 | 27.30 | 27.33 | 27.04 | 27.22 | 6,915,089 | +0.06(+0.22%) |
Nov 17, 2011 | 27.22 | 27.37 | 26.93 | 27.16 | 7,709,338 | -0.01(-0.05%) |
Nov 16, 2011 | 27.65 | 27.65 | 27.15 | 27.17 | 8,340,331 | -0.60(-2.18%) |
Nov 15, 2011 | 27.75 | 27.89 | 27.56 | 27.78 | 5,995,544 | +0.00(+0.00%) |
Nov 14, 2011 | 27.75 | 27.86 | 27.62 | 27.78 | 5,409,627 | -0.15(-0.53%) |
Nov 11, 2011 | 27.74 | 27.98 | 27.69 | 27.92 | 5,975,486 | +0.46(+1.67%) |
Nov 10, 2011 | 27.82 | 27.89 | 27.43 | 27.47 | 11,240,780 | -0.10(-0.35%) |
Nov 09, 2011 | 28.06 | 28.06 | 27.45 | 27.56 | 11,610,633 | -0.83(-2.92%) |
Nov 08, 2011 | 27.96 | 28.43 | 27.77 | 28.39 | 8,824,560 | +0.47(+1.67%) |
Nov 07, 2011 | 27.53 | 27.96 | 27.41 | 27.93 | 36,482,264 | +0.30(+1.08%) |
Nov 04, 2011 | 27.65 | 27.66 | 27.38 | 27.63 | 35,088,320 | -0.08(-0.29%) |
Nov 03, 2011 | 27.47 | 27.76 | 27.39 | 27.71 | 35,370,804 | +0.42(+1.52%) |
Nov 02, 2011 | 27.39 | 27.46 | 27.13 | 27.29 | 7,186,852 | +0.19(+0.70%) |
Nov 01, 2011 | 26.78 | 27.48 | 26.69 | 27.10 | 14,419,767 | +0.04(+0.16%) |
Oct 31, 2011 | 27.63 | 27.78 | 27.05 | 27.06 | 14,786,306 | -0.82(-2.93%) |
Oct 28, 2011 | 27.73 | 27.93 | 27.62 | 27.88 | 7,456,925 | +0.30(+1.08%) |
Oct 27, 2011 | 27.97 | 27.98 | 27.49 | 27.58 | 12,524,365 | +0.27(+0.99%) |
Oct 26, 2011 | 27.51 | 27.52 | 27.06 | 27.31 | 9,898,672 | +0.06(+0.21%) |
Oct 25, 2011 | 27.71 | 27.82 | 27.18 | 27.25 | 8,518,946 | -0.56(-2.02%) |
Oct 24, 2011 | 27.62 | 27.87 | 27.56 | 27.81 | 8,848,907 | +0.09(+0.32%) |
Oct 21, 2011 | 28.00 | 28.22 | 27.48 | 27.72 | 16,332,745 | -0.39(-1.40%) |
Oct 20, 2011 | 28.05 | 28.30 | 27.69 | 28.12 | 11,826,272 | -0.07(-0.23%) |
Oct 19, 2011 | 28.16 | 28.38 | 28.00 | 28.18 | 9,148,622 | +0.15(+0.55%) |
Oct 18, 2011 | 27.59 | 28.22 | 27.46 | 28.03 | 7,622,088 | +0.38(+1.37%) |
Oct 17, 2011 | 27.77 | 27.95 | 27.59 | 27.65 | 8,532,021 | -0.23(-0.84%) |
Oct 14, 2011 | 27.90 | 27.94 | 27.76 | 27.88 | 6,468,376 | +0.21(+0.76%) |
Oct 13, 2011 | 27.60 | 27.77 | 27.26 | 27.67 | 8,048,602 | +0.28(+1.04%) |
Oct 12, 2011 | 27.47 | 27.74 | 27.34 | 27.39 | 12,399,601 | -0.07(-0.24%) |
Oct 11, 2011 | 27.80 | 27.86 | 27.45 | 27.45 | 12,025,279 | -0.52(-1.85%) |
Oct 10, 2011 | 27.93 | 28.20 | 27.80 | 27.97 | 7,525,481 | +0.36(+1.29%) |
Oct 07, 2011 | 27.34 | 27.85 | 27.21 | 27.61 | 13,699,395 | +0.50(+1.85%) |
Oct 06, 2011 | 26.96 | 27.15 | 26.91 | 27.11 | 9,246,614 | +0.15(+0.54%) |
Oct 05, 2011 | 26.78 | 27.03 | 26.54 | 26.96 | 9,172,880 | +0.22(+0.82%) |
Oct 04, 2011 | 26.16 | 26.75 | 25.99 | 26.75 | 14,140,846 | +0.29(+1.10%) |