Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 33.27 | 33.89 | 33.11 | 33.35 | 2,649,023 | +0.05(+0.15%) |
Sep 27, 2012 | 32.56 | 33.41 | 32.37 | 33.30 | 1,507,454 | +0.90(+2.78%) |
Sep 26, 2012 | 32.86 | 33.05 | 32.19 | 32.40 | 2,850,326 | -0.53(-1.61%) |
Sep 25, 2012 | 33.58 | 34.00 | 32.74 | 32.93 | 3,264,293 | -0.55(-1.64%) |
Sep 24, 2012 | 33.36 | 33.56 | 33.12 | 33.48 | 2,493,962 | -0.20(-0.59%) |
Sep 21, 2012 | 33.75 | 34.00 | 33.59 | 33.68 | 2,581,415 | +0.07(+0.21%) |
Sep 20, 2012 | 33.57 | 33.71 | 33.41 | 33.61 | 2,715,175 | +0.05(+0.15%) |
Sep 19, 2012 | 33.53 | 34.16 | 33.44 | 33.56 | 4,014,955 | +0.09(+0.27%) |
Sep 18, 2012 | 33.47 | 33.57 | 33.10 | 33.47 | 2,703,644 | -0.12(-0.36%) |
Sep 17, 2012 | 33.40 | 33.59 | 33.05 | 33.59 | 1,851,946 | +0.12(+0.36%) |
Sep 14, 2012 | 32.68 | 33.55 | 32.65 | 33.47 | 2,399,052 | +0.73(+2.25%) |
Sep 13, 2012 | 32.48 | 32.97 | 32.21 | 32.73 | 2,262,334 | +0.16(+0.48%) |
Sep 12, 2012 | 32.34 | 32.73 | 32.27 | 32.58 | 4,340,495 | +0.39(+1.21%) |
Sep 11, 2012 | 32.16 | 32.38 | 31.92 | 32.19 | 3,609,614 | +0.22(+0.69%) |
Sep 10, 2012 | 32.14 | 32.22 | 31.68 | 31.97 | 4,896,594 | -0.25(-0.78%) |
Sep 07, 2012 | 32.74 | 32.74 | 32.17 | 32.22 | 3,212,593 | -0.55(-1.68%) |
Sep 06, 2012 | 31.60 | 33.08 | 31.51 | 32.77 | 5,547,493 | +1.47(+4.69%) |
Sep 05, 2012 | 31.49 | 31.63 | 31.01 | 31.30 | 1,778,711 | -0.11(-0.35%) |
Sep 04, 2012 | 30.91 | 31.66 | 30.83 | 31.41 | 3,596,230 | +0.36(+1.16%) |
Aug 31, 2012 | 30.82 | 31.48 | 30.55 | 31.05 | 3,575,259 | +0.64(+2.10%) |
Aug 30, 2012 | 30.85 | 30.87 | 30.19 | 30.41 | 2,775,186 | -0.51(-1.65%) |
Aug 29, 2012 | 31.34 | 31.51 | 30.66 | 30.92 | 4,200,399 | +0.41(+1.34%) |
Aug 27, 2012 | 30.43 | 30.63 | 29.57 | 30.51 | 5,625,525 | +0.38(+1.26%) |
Aug 24, 2012 | 27.97 | 31.25 | 27.70 | 30.13 | 34,421,744 | -5.58(-15.63%) |
Aug 23, 2012 | 35.37 | 36.21 | 34.96 | 35.71 | 5,684,251 | +0.22(+0.62%) |
Aug 22, 2012 | 34.68 | 35.71 | 34.52 | 35.49 | 3,166,782 | +0.89(+2.57%) |
Aug 21, 2012 | 34.13 | 35.07 | 34.06 | 34.60 | 2,902,761 | +0.64(+1.88%) |
Aug 20, 2012 | 34.76 | 34.91 | 33.72 | 33.96 | 3,305,198 | -1.01(-2.89%) |
Aug 17, 2012 | 34.72 | 35.11 | 34.28 | 34.97 | 2,684,455 | +0.30(+0.87%) |
Aug 16, 2012 | 34.61 | 34.89 | 34.02 | 34.67 | 3,653,546 | +0.19(+0.55%) |
Aug 15, 2012 | 34.05 | 34.58 | 34.05 | 34.48 | 2,467,970 | +0.32(+0.94%) |
Aug 14, 2012 | 34.90 | 34.93 | 33.96 | 34.16 | 2,409,965 | -0.52(-1.50%) |
Aug 13, 2012 | 34.86 | 35.05 | 34.32 | 34.68 | 1,183,143 | -0.33(-0.94%) |
Aug 10, 2012 | 35.01 | 35.30 | 34.68 | 35.01 | 1,391,577 | -0.16(-0.45%) |
Aug 09, 2012 | 35.20 | 35.51 | 34.97 | 35.17 | 1,205,008 | -0.14(-0.40%) |
Aug 08, 2012 | 35.18 | 35.54 | 35.06 | 35.31 | 2,032,868 | +0.06(+0.17%) |
Aug 07, 2012 | 34.85 | 35.40 | 34.80 | 35.25 | 2,707,992 | +0.56(+1.61%) |
Aug 06, 2012 | 35.07 | 35.09 | 34.61 | 34.69 | 2,395,304 | -0.29(-0.83%) |
Aug 03, 2012 | 34.54 | 35.24 | 34.39 | 34.98 | 2,495,819 | +1.20(+3.55%) |
Aug 02, 2012 | 33.69 | 34.31 | 33.19 | 33.78 | 2,154,338 | -0.26(-0.76%) |
Aug 01, 2012 | 34.22 | 34.55 | 33.78 | 34.04 | 1,694,342 | +0.12(+0.35%) |
Jul 31, 2012 | 34.11 | 34.35 | 33.81 | 33.92 | 1,799,997 | -0.20(-0.59%) |
Jul 30, 2012 | 34.65 | 34.68 | 33.62 | 34.12 | 1,496,620 | -0.48(-1.39%) |
Jul 27, 2012 | 33.91 | 34.98 | 33.69 | 34.60 | 3,136,570 | +1.12(+3.33%) |
Jul 26, 2012 | 32.82 | 33.83 | 32.67 | 33.48 | 3,210,094 | +1.54(+4.84%) |
Jul 25, 2012 | 31.33 | 32.46 | 31.25 | 31.94 | 1,919,708 | +0.62(+1.96%) |
Jul 24, 2012 | 31.78 | 31.86 | 31.07 | 31.32 | 2,225,059 | -0.46(-1.46%) |
Jul 23, 2012 | 31.57 | 31.99 | 30.94 | 31.79 | 1,360,681 | -0.37(-1.15%) |
Jul 20, 2012 | 33.30 | 33.32 | 32.12 | 32.16 | 2,263,215 | -1.29(-3.84%) |
Jul 19, 2012 | 32.42 | 33.56 | 32.18 | 33.45 | 2,154,004 | +1.23(+3.83%) |
Jul 18, 2012 | 31.81 | 32.54 | 31.63 | 32.21 | 2,445,633 | +0.28(+0.88%) |
Jul 17, 2012 | 31.62 | 32.12 | 30.84 | 31.93 | 2,118,845 | +0.54(+1.72%) |
Jul 16, 2012 | 31.53 | 31.56 | 30.94 | 31.39 | 1,659,803 | -0.33(-1.04%) |
Jul 13, 2012 | 31.21 | 31.85 | 31.13 | 31.72 | 1,623,926 | +0.46(+1.47%) |
Jul 12, 2012 | 30.27 | 31.58 | 30.12 | 31.26 | 3,684,669 | +0.74(+2.42%) |
Jul 11, 2012 | 30.62 | 31.28 | 30.16 | 30.52 | 2,946,996 | -0.13(-0.42%) |
Jul 10, 2012 | 31.58 | 32.00 | 30.37 | 30.65 | 3,994,826 | -0.76(-2.42%) |
Jul 09, 2012 | 32.34 | 32.38 | 31.01 | 31.41 | 3,585,184 | -0.90(-2.79%) |
Jul 06, 2012 | 34.19 | 34.26 | 31.99 | 32.31 | 4,615,100 | -2.34(-6.75%) |
Jul 05, 2012 | 34.49 | 34.79 | 34.02 | 34.65 | 1,024,304 | -0.05(-0.14%) |
Jul 03, 2012 | 34.61 | 34.91 | 34.46 | 34.70 | 841,704 | +0.19(+0.55%) |
Jul 02, 2012 | 35.03 | 35.03 | 34.25 | 34.51 | 1,403,233 | -0.48(-1.37%) |
Jun 29, 2012 | 33.61 | 35.00 | 33.51 | 34.99 | 3,097,173 | +2.16(+6.58%) |
Jun 28, 2012 | 33.13 | 33.54 | 32.24 | 32.83 | 1,610,713 | -0.72(-2.15%) |
Jun 27, 2012 | 33.24 | 33.74 | 32.81 | 33.55 | 1,399,546 | +0.60(+1.82%) |
Jun 26, 2012 | 32.96 | 33.27 | 32.56 | 32.95 | 1,401,477 | +0.14(+0.43%) |
Jun 25, 2012 | 33.32 | 33.43 | 32.71 | 32.81 | 1,454,397 | -1.00(-2.96%) |
Jun 22, 2012 | 33.11 | 33.92 | 32.92 | 33.81 | 1,919,802 | +0.76(+2.30%) |
Jun 21, 2012 | 34.69 | 34.69 | 32.98 | 33.05 | 1,831,640 | -1.62(-4.67%) |
Jun 20, 2012 | 34.63 | 35.09 | 33.99 | 34.67 | 2,605,003 | +0.03(+0.09%) |
Jun 19, 2012 | 33.99 | 35.13 | 33.76 | 34.64 | 2,877,481 | +1.00(+2.97%) |
Jun 18, 2012 | 33.11 | 33.85 | 32.76 | 33.64 | 1,613,953 | +0.27(+0.81%) |
Jun 15, 2012 | 32.03 | 33.43 | 31.94 | 33.37 | 3,168,457 | +1.29(+4.02%) |
Jun 14, 2012 | 31.74 | 32.23 | 31.19 | 32.08 | 1,921,098 | +0.38(+1.20%) |
Jun 13, 2012 | 32.05 | 32.25 | 31.54 | 31.70 | 2,227,725 | -0.60(-1.86%) |
Jun 12, 2012 | 32.05 | 32.47 | 31.80 | 32.30 | 1,960,767 | +0.46(+1.44%) |
Jun 11, 2012 | 33.18 | 33.37 | 31.78 | 31.84 | 1,779,432 | -0.94(-2.87%) |
Jun 08, 2012 | 32.46 | 32.81 | 32.22 | 32.78 | 1,642,174 | +0.13(+0.40%) |
Jun 07, 2012 | 33.47 | 33.74 | 32.54 | 32.65 | 2,208,141 | -0.46(-1.39%) |
Jun 06, 2012 | 31.56 | 33.15 | 31.49 | 33.11 | 2,703,921 | +1.84(+5.88%) |
Jun 05, 2012 | 30.80 | 31.52 | 30.63 | 31.27 | 2,841,294 | +0.44(+1.43%) |
Jun 04, 2012 | 30.95 | 31.23 | 30.05 | 30.83 | 3,968,639 | -0.01(-0.03%) |
Jun 01, 2012 | 31.27 | 31.39 | 30.74 | 30.84 | 3,728,411 | -1.18(-3.69%) |
May 31, 2012 | 32.16 | 32.28 | 31.44 | 32.02 | 2,764,271 | -0.13(-0.40%) |
May 30, 2012 | 32.32 | 32.41 | 31.76 | 32.15 | 2,116,127 | -0.63(-1.92%) |
May 29, 2012 | 32.51 | 32.97 | 32.29 | 32.78 | 2,140,405 | +0.66(+2.05%) |
May 25, 2012 | 31.89 | 32.20 | 31.68 | 32.12 | 1,821,018 | +0.26(+0.82%) |
May 24, 2012 | 32.26 | 32.26 | 31.67 | 31.86 | 4,969,970 | -0.32(-0.99%) |
May 23, 2012 | 32.01 | 32.39 | 31.31 | 32.18 | 4,328,729 | -0.25(-0.77%) |
May 22, 2012 | 31.76 | 32.69 | 31.70 | 32.43 | 5,449,741 | +0.58(+1.82%) |
May 21, 2012 | 30.32 | 31.91 | 29.98 | 31.85 | 4,779,415 | +1.59(+5.25%) |
May 18, 2012 | 31.89 | 32.33 | 28.52 | 30.26 | 24,182,046 | -4.47(-12.87%) |
May 17, 2012 | 35.91 | 36.03 | 34.70 | 34.73 | 3,191,422 | -1.16(-3.23%) |
May 16, 2012 | 36.52 | 36.70 | 35.66 | 35.89 | 2,709,497 | -0.56(-1.54%) |
May 15, 2012 | 36.17 | 37.41 | 35.94 | 36.45 | 3,586,640 | +0.52(+1.45%) |
May 14, 2012 | 35.81 | 36.49 | 35.73 | 35.93 | 1,653,152 | -0.32(-0.88%) |
May 11, 2012 | 36.09 | 36.66 | 35.98 | 36.25 | 2,061,825 | +0.07(+0.19%) |
May 10, 2012 | 37.05 | 37.17 | 35.46 | 36.18 | 2,559,187 | -0.62(-1.68%) |
May 09, 2012 | 36.09 | 37.12 | 35.79 | 36.80 | 2,266,162 | +0.19(+0.52%) |
May 08, 2012 | 36.81 | 36.93 | 35.44 | 36.61 | 3,857,149 | -0.59(-1.59%) |
May 07, 2012 | 37.19 | 37.50 | 37.04 | 37.20 | 1,491,894 | -0.26(-0.69%) |
May 04, 2012 | 38.52 | 38.65 | 37.24 | 37.46 | 1,954,354 | -1.46(-3.75%) |
May 03, 2012 | 40.19 | 40.26 | 38.83 | 38.92 | 1,914,880 | -1.24(-3.09%) |
May 02, 2012 | 39.65 | 40.28 | 39.12 | 40.16 | 2,144,090 | -0.57(-1.40%) |
May 01, 2012 | 39.48 | 41.28 | 39.37 | 40.73 | 2,248,909 | +1.36(+3.45%) |
Apr 30, 2012 | 39.50 | 39.61 | 39.17 | 39.37 | 1,405,774 | -0.26(-0.66%) |
Apr 27, 2012 | 40.20 | 40.31 | 39.58 | 39.63 | 2,122,983 | -0.56(-1.39%) |
Apr 26, 2012 | 39.24 | 40.28 | 39.06 | 40.19 | 1,594,965 | +0.92(+2.34%) |
Apr 25, 2012 | 39.24 | 39.47 | 38.98 | 39.27 | 1,559,027 | +0.56(+1.45%) |
Apr 24, 2012 | 39.22 | 39.22 | 38.46 | 38.71 | 1,946,134 | -0.32(-0.82%) |
Apr 23, 2012 | 39.86 | 39.95 | 38.71 | 39.03 | 3,925,135 | -1.39(-3.44%) |
Apr 20, 2012 | 40.67 | 41.01 | 40.41 | 40.42 | 1,986,469 | -0.16(-0.39%) |
Apr 19, 2012 | 41.30 | 41.87 | 40.34 | 40.58 | 2,608,066 | -0.85(-2.05%) |
Apr 18, 2012 | 41.57 | 41.73 | 41.18 | 41.43 | 1,073,911 | -0.37(-0.89%) |
Apr 17, 2012 | 41.35 | 42.00 | 41.35 | 41.80 | 1,931,482 | +0.71(+1.73%) |
Apr 16, 2012 | 41.47 | 41.77 | 40.46 | 41.09 | 3,078,856 | -0.16(-0.39%) |
Apr 13, 2012 | 40.33 | 41.34 | 40.28 | 41.25 | 3,304,263 | +0.79(+1.95%) |
Apr 12, 2012 | 39.83 | 40.70 | 39.75 | 40.46 | 1,971,650 | +0.84(+2.12%) |
Apr 11, 2012 | 40.15 | 40.15 | 39.39 | 39.62 | 3,518,828 | +0.18(+0.46%) |
Apr 10, 2012 | 40.39 | 40.65 | 39.33 | 39.44 | 3,162,617 | -1.10(-2.71%) |
Apr 09, 2012 | 40.70 | 40.90 | 40.44 | 40.54 | 2,114,244 | -0.90(-2.17%) |
Apr 05, 2012 | 40.88 | 41.53 | 40.30 | 41.44 | 3,449,671 | -0.31(-0.74%) |
Apr 04, 2012 | 41.74 | 41.95 | 41.43 | 41.75 | 2,952,405 | -0.64(-1.51%) |
Apr 03, 2012 | 42.06 | 42.69 | 42.02 | 42.39 | 2,641,751 | +0.05(+0.12%) |
Apr 02, 2012 | 41.38 | 42.37 | 41.23 | 42.34 | 2,794,211 | +0.02(+0.05%) |
Mar 30, 2012 | 42.18 | 42.50 | 41.87 | 42.32 | 2,322,473 | +0.28(+0.67%) |
Mar 29, 2012 | 41.62 | 42.24 | 41.28 | 42.04 | 3,138,353 | +0.14(+0.33%) |
Mar 28, 2012 | 42.01 | 42.41 | 41.47 | 41.90 | 2,652,280 | -0.29(-0.69%) |
Mar 27, 2012 | 42.14 | 42.60 | 41.89 | 42.19 | 3,371,499 | -0.18(-0.42%) |
Mar 26, 2012 | 41.11 | 42.40 | 41.01 | 42.37 | 2,738,065 | +1.29(+3.14%) |
Mar 23, 2012 | 41.00 | 41.25 | 40.57 | 41.08 | 1,819,671 | -0.02(-0.05%) |
Mar 22, 2012 | 41.13 | 41.29 | 40.81 | 41.10 | 2,950,185 | -0.60(-1.44%) |
Mar 21, 2012 | 41.01 | 41.71 | 40.90 | 41.70 | 3,188,137 | +0.60(+1.46%) |
Mar 20, 2012 | 40.85 | 41.24 | 40.51 | 41.10 | 2,830,911 | -0.30(-0.72%) |
Mar 19, 2012 | 40.51 | 41.64 | 40.44 | 41.40 | 3,816,187 | +0.50(+1.22%) |
Mar 16, 2012 | 40.03 | 41.12 | 40.03 | 40.90 | 5,154,135 | +0.82(+2.05%) |
Mar 15, 2012 | 39.09 | 40.21 | 39.04 | 40.08 | 3,373,996 | +0.73(+1.86%) |
Mar 14, 2012 | 38.93 | 39.64 | 38.51 | 39.35 | 4,502,585 | +0.68(+1.76%) |
Mar 13, 2012 | 37.06 | 38.76 | 36.80 | 38.67 | 3,458,697 | +2.00(+5.45%) |
Mar 12, 2012 | 36.60 | 36.75 | 36.20 | 36.67 | 1,179,985 | -0.14(-0.38%) |
Mar 09, 2012 | 36.50 | 37.23 | 36.50 | 36.81 | 2,035,172 | +0.29(+0.79%) |
Mar 08, 2012 | 36.19 | 36.67 | 36.19 | 36.52 | 2,130,521 | +0.46(+1.28%) |
Mar 07, 2012 | 35.89 | 36.28 | 35.75 | 36.06 | 2,678,576 | +0.34(+0.95%) |
Mar 06, 2012 | 36.31 | 36.43 | 35.55 | 35.72 | 2,813,874 | -0.93(-2.54%) |
Mar 05, 2012 | 37.03 | 37.09 | 36.37 | 36.65 | 2,060,360 | -0.44(-1.19%) |
Mar 02, 2012 | 37.90 | 37.90 | 36.76 | 37.09 | 2,970,215 | -0.90(-2.37%) |
Mar 01, 2012 | 38.06 | 38.52 | 37.30 | 37.99 | 2,334,923 | +0.14(+0.37%) |
Feb 29, 2012 | 38.05 | 38.42 | 37.55 | 37.85 | 2,784,750 | -0.14(-0.37%) |
Feb 28, 2012 | 38.02 | 38.29 | 37.59 | 37.99 | 2,298,710 | -0.03(-0.08%) |
Feb 27, 2012 | 37.22 | 38.15 | 36.94 | 38.02 | 2,453,849 | +0.40(+1.06%) |
Feb 24, 2012 | 38.23 | 38.30 | 37.13 | 37.62 | 5,322,947 | -0.58(-1.52%) |
Feb 23, 2012 | 37.69 | 38.61 | 37.40 | 38.20 | 4,318,081 | +0.44(+1.17%) |
Feb 22, 2012 | 38.01 | 38.35 | 37.61 | 37.76 | 3,232,529 | -0.35(-0.92%) |
Feb 21, 2012 | 39.00 | 39.01 | 37.87 | 38.11 | 3,253,497 | -0.80(-2.06%) |
Feb 17, 2012 | 39.51 | 39.58 | 38.88 | 38.91 | 2,182,324 | -0.62(-1.57%) |
Feb 16, 2012 | 38.71 | 39.65 | 38.63 | 39.53 | 2,398,368 | +0.88(+2.28%) |
Feb 15, 2012 | 39.02 | 39.18 | 38.48 | 38.65 | 1,997,805 | -0.14(-0.36%) |
Feb 14, 2012 | 38.19 | 38.84 | 38.14 | 38.79 | 1,431,260 | +0.42(+1.09%) |
Feb 13, 2012 | 37.99 | 38.50 | 37.82 | 38.37 | 1,865,775 | +0.84(+2.24%) |
Feb 10, 2012 | 37.76 | 38.12 | 37.28 | 37.53 | 1,943,992 | -0.87(-2.27%) |
Feb 09, 2012 | 38.35 | 38.61 | 37.98 | 38.40 | 2,500,633 | +0.04(+0.10%) |
Feb 08, 2012 | 38.26 | 38.85 | 38.15 | 38.36 | 2,203,299 | +0.02(+0.05%) |
Feb 07, 2012 | 37.74 | 38.56 | 37.41 | 38.34 | 3,189,365 | +0.59(+1.55%) |
Feb 06, 2012 | 37.53 | 37.80 | 37.20 | 37.76 | 2,239,031 | -0.09(-0.25%) |
Feb 03, 2012 | 37.37 | 37.95 | 37.37 | 37.85 | 2,680,965 | +1.03(+2.80%) |
Feb 02, 2012 | 37.00 | 37.90 | 36.78 | 36.82 | 2,775,949 | -0.18(-0.49%) |
Feb 01, 2012 | 36.33 | 37.26 | 36.05 | 37.00 | 4,174,953 | +1.00(+2.78%) |
Jan 31, 2012 | 36.19 | 36.23 | 35.68 | 36.00 | 1,908,277 | +0.09(+0.25%) |
Jan 30, 2012 | 36.21 | 36.22 | 35.41 | 35.91 | 2,039,367 | -0.69(-1.89%) |
Jan 27, 2012 | 36.38 | 36.70 | 35.86 | 36.60 | 2,539,897 | +0.05(+0.14%) |
Jan 26, 2012 | 36.45 | 37.97 | 36.25 | 36.55 | 5,665,068 | +0.32(+0.88%) |
Jan 25, 2012 | 35.71 | 36.26 | 35.50 | 36.23 | 5,190,845 | +0.42(+1.17%) |
Jan 24, 2012 | 34.62 | 35.94 | 34.61 | 35.81 | 4,452,196 | +1.15(+3.32%) |
Jan 23, 2012 | 35.01 | 35.53 | 34.35 | 34.66 | 2,621,170 | -0.38(-1.08%) |
Jan 20, 2012 | 35.33 | 35.88 | 34.97 | 35.04 | 2,711,838 | -0.39(-1.10%) |
Jan 19, 2012 | 34.43 | 36.12 | 34.38 | 35.43 | 6,584,248 | +1.09(+3.17%) |
Jan 18, 2012 | 32.13 | 34.57 | 32.05 | 34.34 | 4,580,425 | +2.18(+6.78%) |
Jan 17, 2012 | 32.50 | 32.91 | 32.07 | 32.16 | 1,916,767 | +0.24(+0.75%) |
Jan 13, 2012 | 32.00 | 32.17 | 31.38 | 31.92 | 1,351,334 | -0.38(-1.18%) |
Jan 12, 2012 | 32.33 | 32.46 | 31.84 | 32.30 | 1,420,642 | +0.12(+0.37%) |
Jan 11, 2012 | 32.50 | 32.66 | 31.76 | 32.18 | 2,330,260 | -0.35(-1.08%) |
Jan 10, 2012 | 31.58 | 32.84 | 31.54 | 32.53 | 3,533,058 | +1.45(+4.67%) |
Jan 09, 2012 | 30.93 | 31.18 | 30.66 | 31.08 | 2,108,556 | +0.12(+0.39%) |
Jan 06, 2012 | 30.83 | 31.16 | 30.52 | 30.96 | 2,134,090 | +0.14(+0.45%) |
Jan 05, 2012 | 30.10 | 31.23 | 29.82 | 30.82 | 3,319,597 | +0.61(+2.02%) |
Jan 04, 2012 | 30.69 | 30.73 | 30.03 | 30.21 | 2,778,516 | -0.12(-0.40%) |
Dec 30, 2011 | 30.55 | 30.61 | 30.25 | 30.33 | 1,132,226 | -0.07(-0.23%) |
Dec 29, 2011 | 29.93 | 30.50 | 29.88 | 30.40 | 1,533,495 | +0.49(+1.64%) |
Dec 28, 2011 | 30.69 | 30.78 | 29.81 | 29.91 | 1,950,371 | -0.87(-2.83%) |
Dec 27, 2011 | 30.69 | 31.11 | 30.60 | 30.78 | 1,150,483 | -0.03(-0.10%) |
Dec 23, 2011 | 30.54 | 30.82 | 30.33 | 30.81 | 1,100,175 | +0.50(+1.65%) |
Dec 21, 2011 | 31.01 | 31.02 | 29.75 | 30.31 | 4,709,044 | -1.18(-3.75%) |
Dec 20, 2011 | 30.62 | 31.72 | 30.62 | 31.49 | 2,477,296 | +1.29(+4.27%) |
Dec 19, 2011 | 31.39 | 31.39 | 30.08 | 30.20 | 3,965,568 | -1.00(-3.21%) |
Dec 16, 2011 | 31.33 | 32.45 | 31.15 | 31.20 | 3,991,852 | +0.13(+0.42%) |
Dec 15, 2011 | 31.61 | 31.68 | 30.48 | 31.07 | 3,657,201 | -0.18(-0.58%) |
Dec 14, 2011 | 32.45 | 32.66 | 31.11 | 31.25 | 3,202,366 | -1.45(-4.43%) |
Dec 13, 2011 | 33.60 | 33.89 | 32.50 | 32.70 | 3,020,527 | -0.74(-2.21%) |
Dec 12, 2011 | 33.91 | 34.15 | 33.11 | 33.44 | 2,849,819 | -0.95(-2.76%) |
Dec 09, 2011 | 34.15 | 34.60 | 34.01 | 34.39 | 3,005,238 | +0.47(+1.39%) |
Dec 08, 2011 | 34.36 | 34.75 | 33.86 | 33.92 | 2,791,937 | -0.88(-2.53%) |
Dec 07, 2011 | 34.45 | 35.00 | 33.63 | 34.80 | 2,978,326 | +0.02(+0.06%) |
Dec 06, 2011 | 33.90 | 34.92 | 33.89 | 34.78 | 3,133,767 | +0.69(+2.02%) |
Dec 05, 2011 | 33.59 | 34.39 | 32.38 | 34.09 | 3,926,362 | +0.12(+0.35%) |
Dec 02, 2011 | 34.62 | 34.88 | 33.90 | 33.97 | 2,237,100 | -0.30(-0.88%) |
Dec 01, 2011 | 34.14 | 34.51 | 33.85 | 34.27 | 2,331,037 | +0.20(+0.59%) |
Nov 30, 2011 | 32.42 | 34.10 | 32.41 | 34.07 | 3,789,679 | +2.58(+8.19%) |
Nov 29, 2011 | 31.71 | 32.17 | 31.30 | 31.49 | 2,607,021 | -0.11(-0.35%) |
Nov 28, 2011 | 30.79 | 31.92 | 30.75 | 31.60 | 3,662,364 | +1.80(+6.04%) |
Nov 25, 2011 | 29.94 | 30.52 | 29.76 | 29.80 | 1,570,304 | -0.24(-0.80%) |
Nov 23, 2011 | 30.98 | 30.98 | 29.96 | 30.04 | 3,302,800 | -1.34(-4.27%) |
Nov 22, 2011 | 32.28 | 32.41 | 31.08 | 31.38 | 3,941,606 | -1.02(-3.15%) |
Nov 21, 2011 | 33.23 | 33.24 | 32.12 | 32.40 | 3,474,811 | -1.10(-3.28%) |
Nov 18, 2011 | 34.41 | 34.68 | 33.39 | 33.50 | 2,936,169 | -0.95(-2.76%) |
Nov 17, 2011 | 35.82 | 35.89 | 33.86 | 34.45 | 5,292,233 | -1.13(-3.18%) |
Nov 16, 2011 | 35.38 | 36.85 | 34.81 | 35.58 | 7,614,428 | +1.54(+4.52%) |
Nov 15, 2011 | 33.40 | 34.49 | 32.91 | 34.04 | 3,577,319 | +0.43(+1.28%) |
Nov 14, 2011 | 34.10 | 34.20 | 33.34 | 33.61 | 2,248,032 | -0.59(-1.73%) |
Nov 11, 2011 | 33.34 | 34.47 | 33.32 | 34.20 | 2,584,252 | +1.48(+4.52%) |
Nov 10, 2011 | 33.09 | 33.42 | 32.43 | 32.72 | 3,023,320 | +0.18(+0.55%) |
Nov 09, 2011 | 34.20 | 34.20 | 32.41 | 32.54 | 4,898,518 | -3.01(-8.47%) |
Nov 08, 2011 | 35.05 | 35.60 | 34.40 | 35.55 | 2,305,041 | +0.85(+2.45%) |
Nov 07, 2011 | 35.02 | 35.25 | 33.70 | 34.70 | 2,917,518 | -0.32(-0.91%) |
Nov 04, 2011 | 34.78 | 35.19 | 34.38 | 35.02 | 1,716,686 | -0.14(-0.40%) |
Nov 03, 2011 | 34.00 | 35.32 | 33.28 | 35.16 | 2,817,559 | +1.61(+4.80%) |
Nov 02, 2011 | 33.39 | 34.23 | 33.21 | 33.55 | 3,321,518 | +0.58(+1.76%) |
Nov 01, 2011 | 33.45 | 33.73 | 32.74 | 32.97 | 4,712,820 | -1.63(-4.71%) |
Oct 31, 2011 | 35.25 | 35.31 | 34.45 | 34.60 | 3,459,834 | -1.23(-3.43%) |
Oct 28, 2011 | 35.23 | 36.03 | 34.98 | 35.83 | 3,387,257 | +0.21(+0.59%) |
Oct 27, 2011 | 33.54 | 36.35 | 33.49 | 35.62 | 7,256,201 | +2.88(+8.80%) |
Oct 26, 2011 | 32.81 | 32.90 | 31.69 | 32.74 | 3,196,031 | +0.37(+1.14%) |
Oct 25, 2011 | 32.95 | 33.02 | 32.18 | 32.37 | 3,258,586 | -0.68(-2.06%) |
Oct 24, 2011 | 31.96 | 33.17 | 31.96 | 33.05 | 2,681,749 | +1.27(+4.00%) |
Oct 21, 2011 | 31.61 | 32.56 | 31.53 | 31.78 | 4,511,497 | +0.51(+1.63%) |
Oct 20, 2011 | 31.07 | 31.37 | 30.05 | 31.27 | 3,090,296 | +0.31(+1.00%) |
Oct 19, 2011 | 31.68 | 31.77 | 30.88 | 30.96 | 3,417,479 | -0.93(-2.92%) |
Oct 18, 2011 | 31.21 | 32.05 | 30.63 | 31.89 | 2,835,694 | +0.64(+2.05%) |
Oct 17, 2011 | 32.16 | 32.40 | 31.16 | 31.25 | 3,062,981 | -1.17(-3.61%) |
Oct 14, 2011 | 31.46 | 32.43 | 31.12 | 32.42 | 3,221,414 | +1.43(+4.61%) |
Oct 13, 2011 | 30.84 | 31.03 | 30.36 | 30.99 | 3,003,204 | -0.03(-0.10%) |
Oct 12, 2011 | 30.31 | 31.55 | 30.05 | 31.02 | 4,322,644 | +1.01(+3.37%) |
Oct 11, 2011 | 29.19 | 30.05 | 28.92 | 30.01 | 3,303,947 | +0.74(+2.53%) |
Oct 10, 2011 | 28.87 | 29.28 | 28.50 | 29.27 | 3,060,298 | +0.98(+3.46%) |
Oct 07, 2011 | 27.98 | 28.66 | 27.62 | 28.29 | 3,897,189 | +0.30(+1.07%) |
Oct 06, 2011 | 27.44 | 28.01 | 26.41 | 27.99 | 3,313,730 | +0.78(+2.87%) |
Oct 05, 2011 | 26.10 | 27.30 | 25.73 | 27.21 | 3,913,883 | +1.13(+4.33%) |
Oct 04, 2011 | 25.05 | 26.13 | 24.63 | 26.08 | 6,117,796 | +0.63(+2.48%) |