Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 35.39 | 35.70 | 35.19 | 35.46 | 9,260,359 | +0.26(+0.74%) |
Oct 26, 2012 | 35.20 | 35.20 | 35.20 | 35.20 | 7,035,557 | -0.04(-0.11%) |
Oct 25, 2012 | 35.39 | 35.50 | 34.99 | 35.24 | 6,104,794 | +0.12(+0.35%) |
Oct 24, 2012 | 35.10 | 35.34 | 35.08 | 35.12 | 6,433,088 | +0.05(+0.15%) |
Oct 23, 2012 | 35.06 | 35.23 | 34.84 | 35.06 | 6,869,341 | -0.24(-0.69%) |
Oct 19, 2012 | 35.58 | 35.68 | 35.20 | 35.31 | 9,201,038 | -0.30(-0.84%) |
Oct 18, 2012 | 35.65 | 35.77 | 35.46 | 35.61 | 7,026,790 | +0.08(+0.22%) |
Oct 17, 2012 | 35.89 | 36.05 | 35.38 | 35.53 | 11,065,879 | -0.19(-0.53%) |
Oct 16, 2012 | 36.13 | 36.15 | 35.64 | 35.72 | 8,726,930 | -0.13(-0.36%) |
Oct 15, 2012 | 35.97 | 35.97 | 35.73 | 35.85 | 6,452,346 | -0.01(-0.02%) |
Oct 12, 2012 | 36.17 | 36.17 | 35.61 | 35.86 | 9,825,925 | -0.40(-1.09%) |
Oct 11, 2012 | 36.85 | 36.93 | 36.21 | 36.25 | 7,997,757 | -0.35(-0.96%) |
Oct 10, 2012 | 36.72 | 36.93 | 36.52 | 36.60 | 6,970,741 | +0.03(+0.08%) |
Oct 09, 2012 | 36.95 | 37.14 | 36.52 | 36.57 | 7,906,625 | -0.46(-1.25%) |
Oct 08, 2012 | 37.20 | 37.27 | 37.04 | 37.04 | 5,475,284 | -0.18(-0.47%) |
Oct 05, 2012 | 37.35 | 37.50 | 37.07 | 37.21 | 7,026,595 | -0.02(-0.04%) |
Oct 04, 2012 | 37.33 | 37.44 | 37.11 | 37.23 | 6,895,561 | +0.02(+0.04%) |
Oct 03, 2012 | 37.08 | 37.30 | 36.79 | 37.21 | 6,600,668 | +0.28(+0.76%) |
Oct 02, 2012 | 37.06 | 37.25 | 36.78 | 36.93 | 7,011,523 | -0.14(-0.37%) |
Oct 01, 2012 | 36.95 | 37.27 | 36.80 | 37.07 | 9,133,551 | +0.19(+0.52%) |
Sep 28, 2012 | 36.65 | 36.90 | 36.48 | 36.88 | 8,589,733 | +0.14(+0.37%) |
Sep 27, 2012 | 36.47 | 36.90 | 36.44 | 36.74 | 5,474,001 | +0.31(+0.86%) |
Sep 26, 2012 | 36.23 | 36.69 | 36.12 | 36.43 | 6,854,345 | +0.15(+0.42%) |
Sep 25, 2012 | 36.63 | 36.91 | 36.21 | 36.28 | 10,052,684 | -0.34(-0.92%) |
Sep 24, 2012 | 36.37 | 36.72 | 36.25 | 36.61 | 6,459,992 | +0.15(+0.42%) |
Sep 21, 2012 | 36.63 | 36.63 | 36.37 | 36.46 | 7,672,322 | +0.05(+0.13%) |
Sep 20, 2012 | 36.18 | 36.54 | 36.17 | 36.41 | 7,535,127 | +0.08(+0.21%) |
Sep 19, 2012 | 35.97 | 36.67 | 35.91 | 36.34 | 13,099,409 | +0.24(+0.65%) |
Sep 18, 2012 | 35.66 | 36.15 | 35.51 | 36.10 | 7,712,994 | +0.38(+1.07%) |
Sep 17, 2012 | 35.79 | 35.80 | 35.49 | 35.72 | 5,940,822 | -0.05(-0.15%) |
Sep 14, 2012 | 36.27 | 36.27 | 35.65 | 35.77 | 8,973,139 | -0.37(-1.01%) |
Sep 13, 2012 | 35.35 | 36.18 | 35.31 | 36.14 | 7,866,769 | +0.75(+2.11%) |
Sep 12, 2012 | 35.11 | 35.46 | 35.11 | 35.39 | 6,268,767 | +0.32(+0.91%) |
Sep 11, 2012 | 35.22 | 35.34 | 35.02 | 35.07 | 5,817,405 | -0.11(-0.30%) |
Sep 10, 2012 | 35.06 | 35.35 | 34.93 | 35.18 | 4,965,481 | +0.10(+0.28%) |
Sep 07, 2012 | 35.40 | 35.46 | 34.91 | 35.08 | 7,297,964 | -0.34(-0.95%) |
Sep 06, 2012 | 35.06 | 35.66 | 35.06 | 35.41 | 9,150,197 | +0.74(+2.13%) |
Sep 05, 2012 | 34.92 | 35.01 | 34.65 | 34.68 | 6,099,670 | -0.30(-0.87%) |
Sep 04, 2012 | 34.65 | 35.05 | 34.60 | 34.98 | 6,574,796 | +0.29(+0.83%) |
Aug 31, 2012 | 34.58 | 34.90 | 34.50 | 34.69 | 6,109,212 | +0.27(+0.77%) |
Aug 30, 2012 | 34.56 | 34.77 | 34.41 | 34.42 | 4,207,730 | -0.18(-0.51%) |
Aug 29, 2012 | 34.57 | 34.72 | 34.42 | 34.60 | 4,672,583 | -0.01(-0.02%) |
Aug 27, 2012 | 34.64 | 34.78 | 34.54 | 34.61 | 4,620,760 | -0.09(-0.26%) |
Aug 24, 2012 | 34.49 | 34.75 | 34.46 | 34.70 | 6,770,091 | +0.16(+0.46%) |
Aug 23, 2012 | 34.78 | 34.81 | 34.52 | 34.54 | 6,774,032 | -0.27(-0.77%) |
Aug 22, 2012 | 34.68 | 35.00 | 34.66 | 34.81 | 5,771,107 | +0.05(+0.15%) |
Aug 21, 2012 | 34.85 | 35.02 | 34.63 | 34.75 | 8,083,920 | -0.14(-0.39%) |
Aug 20, 2012 | 34.68 | 34.93 | 34.56 | 34.89 | 9,590,513 | +0.38(+1.10%) |
Aug 17, 2012 | 34.22 | 34.74 | 34.15 | 34.51 | 9,620,086 | +0.43(+1.25%) |
Aug 16, 2012 | 33.69 | 34.16 | 33.59 | 34.08 | 9,515,924 | +0.40(+1.20%) |
Aug 15, 2012 | 33.64 | 34.01 | 33.55 | 33.68 | 9,332,667 | +0.08(+0.23%) |
Aug 14, 2012 | 34.14 | 34.16 | 33.47 | 33.60 | 11,270,715 | -0.44(-1.30%) |
Aug 13, 2012 | 34.09 | 34.23 | 33.81 | 34.04 | 6,754,424 | -0.19(-0.56%) |
Aug 10, 2012 | 34.15 | 34.29 | 33.93 | 34.23 | 10,053,617 | -0.05(-0.16%) |
Aug 09, 2012 | 34.62 | 34.70 | 34.25 | 34.29 | 9,139,074 | -0.41(-1.19%) |
Aug 08, 2012 | 33.78 | 34.71 | 33.72 | 34.70 | 13,743,948 | +1.10(+3.26%) |
Aug 07, 2012 | 35.02 | 35.03 | 33.24 | 33.60 | 27,421,114 | -0.59(-1.74%) |
Aug 06, 2012 | 34.28 | 34.41 | 34.01 | 34.20 | 9,811,404 | +0.11(+0.34%) |
Aug 03, 2012 | 34.69 | 34.73 | 33.81 | 34.08 | 12,092,225 | -0.12(-0.36%) |
Aug 02, 2012 | 33.91 | 34.22 | 33.75 | 34.20 | 9,501,002 | +0.05(+0.16%) |
Aug 01, 2012 | 34.69 | 34.76 | 33.39 | 34.15 | 15,147,763 | -0.31(-0.91%) |
Jul 31, 2012 | 34.49 | 34.74 | 34.42 | 34.46 | 7,768,710 | -0.06(-0.18%) |
Jul 30, 2012 | 34.18 | 34.54 | 34.06 | 34.52 | 9,635,462 | +0.30(+0.87%) |
Jul 27, 2012 | 34.14 | 34.43 | 33.94 | 34.23 | 12,720,961 | +0.29(+0.85%) |
Jul 26, 2012 | 34.47 | 34.55 | 33.87 | 33.94 | 10,222,551 | +0.02(+0.05%) |
Jul 25, 2012 | 34.01 | 34.33 | 33.82 | 33.92 | 10,758,629 | -0.04(-0.11%) |
Jul 24, 2012 | 34.14 | 34.25 | 33.77 | 33.96 | 7,544,105 | -0.17(-0.49%) |
Jul 23, 2012 | 34.17 | 34.39 | 33.85 | 34.13 | 10,611,840 | -0.21(-0.60%) |
Jul 20, 2012 | 34.47 | 34.65 | 33.96 | 34.33 | 16,976,216 | -0.27(-0.77%) |
Jul 19, 2012 | 35.02 | 35.89 | 34.41 | 34.60 | 47,181,608 | -2.30(-6.23%) |
Jul 18, 2012 | 36.62 | 36.96 | 36.52 | 36.90 | 9,194,491 | +0.13(+0.35%) |
Jul 17, 2012 | 36.67 | 36.87 | 36.42 | 36.77 | 6,012,711 | +0.28(+0.77%) |
Jul 16, 2012 | 36.35 | 36.66 | 36.08 | 36.49 | 6,651,712 | +0.02(+0.04%) |
Jul 13, 2012 | 36.14 | 36.59 | 36.02 | 36.47 | 6,939,184 | +0.40(+1.12%) |
Jul 12, 2012 | 35.39 | 36.32 | 35.39 | 36.07 | 12,787,426 | +0.47(+1.32%) |
Jul 11, 2012 | 35.77 | 35.90 | 35.44 | 35.60 | 9,442,227 | -0.02(-0.06%) |
Jul 10, 2012 | 35.95 | 36.09 | 35.52 | 35.62 | 8,063,067 | -0.27(-0.76%) |
Jul 09, 2012 | 36.41 | 36.44 | 35.60 | 35.90 | 13,861,115 | -0.63(-1.72%) |
Jul 06, 2012 | 36.30 | 36.65 | 36.21 | 36.53 | 7,544,748 | +0.01(+0.02%) |
Jul 05, 2012 | 36.26 | 36.67 | 36.16 | 36.52 | 8,203,509 | +0.21(+0.59%) |
Jul 03, 2012 | 36.16 | 36.50 | 35.99 | 36.31 | 5,413,690 | +0.02(+0.04%) |
Jul 02, 2012 | 35.59 | 36.29 | 35.47 | 36.29 | 10,098,135 | +0.82(+2.31%) |
Jun 29, 2012 | 35.35 | 35.62 | 35.16 | 35.47 | 9,933,335 | +0.56(+1.61%) |
Jun 28, 2012 | 34.67 | 34.92 | 34.55 | 34.91 | 7,767,085 | +0.00(+0.00%) |
Jun 27, 2012 | 34.61 | 34.98 | 34.50 | 34.91 | 7,071,476 | +0.42(+1.22%) |
Jun 26, 2012 | 34.49 | 34.55 | 34.09 | 34.49 | 7,104,900 | +0.18(+0.52%) |
Jun 25, 2012 | 34.63 | 34.72 | 34.05 | 34.31 | 6,236,417 | -0.53(-1.53%) |
Jun 22, 2012 | 34.69 | 34.93 | 34.62 | 34.84 | 17,783,286 | +0.39(+1.12%) |
Jun 21, 2012 | 34.96 | 35.11 | 34.45 | 34.45 | 11,153,679 | -0.46(-1.30%) |
Jun 20, 2012 | 35.14 | 35.24 | 34.80 | 34.91 | 7,153,495 | -0.20(-0.56%) |
Jun 19, 2012 | 34.86 | 35.23 | 34.80 | 35.11 | 10,022,559 | +0.44(+1.27%) |
Jun 18, 2012 | 34.57 | 34.83 | 34.40 | 34.67 | 9,400,065 | +0.02(+0.04%) |
Jun 15, 2012 | 34.88 | 34.99 | 34.40 | 34.65 | 14,099,542 | -0.12(-0.35%) |
Jun 14, 2012 | 34.45 | 34.97 | 34.45 | 34.77 | 8,248,725 | +0.47(+1.37%) |
Jun 13, 2012 | 34.43 | 34.69 | 34.11 | 34.30 | 6,513,401 | -0.15(-0.44%) |
Jun 12, 2012 | 33.98 | 34.52 | 33.70 | 34.45 | 9,010,938 | +0.50(+1.48%) |
Jun 11, 2012 | 34.21 | 34.26 | 33.91 | 33.95 | 5,822,566 | -0.12(-0.36%) |
Jun 08, 2012 | 33.71 | 34.07 | 33.64 | 34.07 | 5,874,001 | +0.33(+0.99%) |
Jun 07, 2012 | 34.29 | 34.30 | 33.73 | 33.74 | 7,895,137 | -0.30(-0.87%) |
Jun 06, 2012 | 33.55 | 34.04 | 33.51 | 34.04 | 9,579,468 | +0.61(+1.84%) |
Jun 05, 2012 | 33.41 | 33.47 | 33.24 | 33.42 | 6,177,552 | -0.06(-0.18%) |
Jun 04, 2012 | 33.10 | 33.51 | 32.87 | 33.48 | 11,042,391 | +0.39(+1.17%) |
Jun 01, 2012 | 34.46 | 34.46 | 32.97 | 33.10 | 13,406,727 | -1.02(-2.98%) |
May 31, 2012 | 34.48 | 34.53 | 33.97 | 34.11 | 13,624,393 | -0.30(-0.86%) |
May 30, 2012 | 34.41 | 34.61 | 34.34 | 34.41 | 12,914,812 | -0.24(-0.68%) |
May 29, 2012 | 34.29 | 34.70 | 34.29 | 34.64 | 9,803,664 | +0.50(+1.47%) |
May 25, 2012 | 34.32 | 34.38 | 34.06 | 34.14 | 10,005,061 | -0.14(-0.42%) |
May 24, 2012 | 34.10 | 34.57 | 34.03 | 34.29 | 10,623,711 | +0.29(+0.85%) |
May 23, 2012 | 33.87 | 34.12 | 33.70 | 34.00 | 7,846,409 | -0.11(-0.33%) |
May 22, 2012 | 34.07 | 34.48 | 33.95 | 34.11 | 6,815,270 | +0.05(+0.13%) |
May 21, 2012 | 33.82 | 34.10 | 33.75 | 34.07 | 10,667,744 | +0.34(+1.01%) |
May 18, 2012 | 34.06 | 34.32 | 33.69 | 33.73 | 18,956,586 | -0.33(-0.98%) |
May 17, 2012 | 34.17 | 34.52 | 34.04 | 34.06 | 12,725,766 | -0.22(-0.64%) |
May 16, 2012 | 34.45 | 34.73 | 34.27 | 34.28 | 9,214,106 | -0.12(-0.35%) |
May 15, 2012 | 34.21 | 34.64 | 34.07 | 34.40 | 7,975,070 | +0.15(+0.44%) |
May 14, 2012 | 34.24 | 34.35 | 34.09 | 34.25 | 10,048,004 | -0.15(-0.44%) |
May 11, 2012 | 34.81 | 35.07 | 34.37 | 34.40 | 10,248,956 | -0.49(-1.41%) |
May 10, 2012 | 34.53 | 34.92 | 34.45 | 34.89 | 10,451,338 | +0.56(+1.64%) |
May 09, 2012 | 34.12 | 34.51 | 34.04 | 34.33 | 9,485,037 | -0.03(-0.09%) |
May 08, 2012 | 34.16 | 34.47 | 33.92 | 34.36 | 11,742,784 | +0.01(+0.02%) |
May 07, 2012 | 34.45 | 34.56 | 34.19 | 34.36 | 9,306,443 | -0.12(-0.35%) |
May 04, 2012 | 34.92 | 35.02 | 34.34 | 34.48 | 9,396,282 | -0.55(-1.56%) |
May 03, 2012 | 34.77 | 35.08 | 34.66 | 35.02 | 11,991,115 | +0.17(+0.48%) |
May 02, 2012 | 34.45 | 35.01 | 34.13 | 34.86 | 18,296,750 | +0.92(+2.71%) |
May 01, 2012 | 33.85 | 34.31 | 33.66 | 33.94 | 10,223,737 | +0.07(+0.20%) |
Apr 30, 2012 | 34.08 | 34.26 | 33.77 | 33.87 | 9,597,888 | -0.20(-0.58%) |
Apr 27, 2012 | 33.96 | 34.34 | 33.91 | 34.07 | 14,200,284 | +0.23(+0.67%) |
Apr 26, 2012 | 33.26 | 33.98 | 33.25 | 33.84 | 8,790,534 | +0.59(+1.78%) |
Apr 25, 2012 | 33.10 | 33.40 | 33.07 | 33.25 | 7,670,942 | +0.29(+0.88%) |
Apr 24, 2012 | 32.78 | 33.05 | 32.70 | 32.96 | 8,024,860 | +0.13(+0.39%) |
Apr 23, 2012 | 33.29 | 33.41 | 32.72 | 32.83 | 10,053,873 | -0.82(-2.44%) |
Apr 20, 2012 | 32.98 | 33.77 | 32.98 | 33.65 | 13,433,549 | +0.76(+2.31%) |
Apr 19, 2012 | 33.09 | 33.44 | 32.89 | 32.89 | 15,047,985 | -0.08(-0.25%) |
Apr 18, 2012 | 33.15 | 33.37 | 32.96 | 32.97 | 10,774,390 | -0.26(-0.77%) |
Apr 17, 2012 | 33.09 | 33.51 | 33.09 | 33.23 | 12,343,103 | +0.25(+0.76%) |
Apr 16, 2012 | 32.85 | 33.06 | 32.71 | 32.98 | 10,163,652 | +0.14(+0.41%) |
Apr 13, 2012 | 32.90 | 33.03 | 32.75 | 32.84 | 13,560,635 | -0.04(-0.11%) |
Apr 12, 2012 | 33.09 | 33.20 | 32.84 | 32.88 | 10,687,912 | -0.20(-0.62%) |
Apr 11, 2012 | 33.23 | 33.46 | 33.00 | 33.09 | 9,536,831 | +0.17(+0.51%) |
Apr 10, 2012 | 33.12 | 33.34 | 32.90 | 32.92 | 10,269,078 | -0.31(-0.93%) |
Apr 09, 2012 | 33.40 | 33.40 | 33.02 | 33.23 | 7,397,599 | -0.51(-1.52%) |
Apr 05, 2012 | 33.35 | 33.82 | 33.33 | 33.74 | 6,988,186 | +0.23(+0.70%) |
Apr 04, 2012 | 33.71 | 33.86 | 33.47 | 33.51 | 6,957,687 | -0.45(-1.34%) |
Apr 03, 2012 | 33.96 | 34.14 | 33.66 | 33.96 | 9,643,119 | -0.12(-0.36%) |
Apr 02, 2012 | 33.43 | 34.17 | 33.39 | 34.08 | 9,018,634 | +0.20(+0.60%) |
Mar 30, 2012 | 33.72 | 34.03 | 33.61 | 33.88 | 9,961,011 | +0.39(+1.15%) |
Mar 29, 2012 | 33.59 | 33.65 | 33.22 | 33.49 | 9,910,872 | -0.23(-0.69%) |
Mar 28, 2012 | 34.18 | 34.36 | 33.66 | 33.73 | 12,244,734 | -0.56(-1.63%) |
Mar 27, 2012 | 34.60 | 34.70 | 34.27 | 34.29 | 6,541,179 | -0.23(-0.68%) |
Mar 26, 2012 | 34.30 | 34.58 | 34.28 | 34.52 | 7,062,221 | +0.39(+1.13%) |
Mar 23, 2012 | 33.80 | 34.21 | 33.64 | 34.14 | 5,959,486 | +0.30(+0.87%) |
Mar 22, 2012 | 33.86 | 33.96 | 33.65 | 33.84 | 5,251,813 | -0.12(-0.36%) |
Mar 21, 2012 | 33.80 | 34.12 | 33.65 | 33.96 | 6,835,457 | +0.17(+0.51%) |
Mar 20, 2012 | 33.85 | 34.01 | 33.78 | 33.79 | 8,558,053 | -0.34(-1.00%) |
Mar 19, 2012 | 34.14 | 34.33 | 34.00 | 34.13 | 6,079,348 | -0.11(-0.33%) |
Mar 16, 2012 | 34.03 | 34.40 | 34.00 | 34.24 | 15,830,618 | +0.30(+0.89%) |
Mar 15, 2012 | 34.07 | 34.18 | 33.88 | 33.94 | 8,734,608 | -0.17(-0.49%) |
Mar 14, 2012 | 34.11 | 34.20 | 34.02 | 34.11 | 8,527,638 | -0.10(-0.29%) |
Mar 13, 2012 | 34.14 | 34.23 | 33.68 | 34.20 | 11,669,901 | -0.10(-0.29%) |
Mar 12, 2012 | 34.61 | 34.61 | 34.15 | 34.30 | 5,758,745 | -0.21(-0.61%) |
Mar 09, 2012 | 34.33 | 34.57 | 34.14 | 34.51 | 7,753,407 | +0.33(+0.95%) |
Mar 08, 2012 | 34.08 | 34.30 | 33.94 | 34.19 | 6,965,119 | +0.38(+1.12%) |
Mar 07, 2012 | 34.05 | 34.05 | 33.77 | 33.81 | 7,102,884 | -0.06(-0.18%) |
Mar 06, 2012 | 34.11 | 34.17 | 33.84 | 33.87 | 7,569,576 | -0.29(-0.84%) |
Mar 05, 2012 | 34.02 | 34.29 | 33.90 | 34.16 | 9,509,847 | +0.11(+0.31%) |
Mar 02, 2012 | 34.18 | 34.28 | 34.03 | 34.05 | 6,810,495 | -0.14(-0.40%) |
Mar 01, 2012 | 34.08 | 34.33 | 33.90 | 34.19 | 9,249,806 | +0.08(+0.24%) |
Feb 29, 2012 | 33.96 | 34.30 | 33.85 | 34.11 | 14,362,775 | +0.14(+0.42%) |
Feb 28, 2012 | 33.46 | 34.01 | 33.27 | 33.96 | 9,446,473 | +0.29(+0.85%) |
Feb 27, 2012 | 33.06 | 33.85 | 33.06 | 33.68 | 8,901,057 | +0.35(+1.04%) |
Feb 24, 2012 | 33.33 | 33.44 | 33.11 | 33.33 | 9,550,850 | +0.02(+0.07%) |
Feb 23, 2012 | 33.01 | 33.37 | 32.99 | 33.30 | 8,644,377 | +0.26(+0.80%) |
Feb 22, 2012 | 33.23 | 33.43 | 32.93 | 33.04 | 6,235,348 | -0.24(-0.73%) |
Feb 21, 2012 | 33.63 | 33.65 | 33.19 | 33.28 | 8,273,828 | -0.20(-0.59%) |
Feb 17, 2012 | 34.00 | 34.03 | 33.45 | 33.48 | 11,242,256 | -0.21(-0.63%) |
Feb 16, 2012 | 32.96 | 33.70 | 32.94 | 33.69 | 13,706,786 | +0.77(+2.34%) |
Feb 15, 2012 | 32.92 | 33.25 | 32.82 | 32.92 | 10,728,232 | +0.11(+0.35%) |
Feb 14, 2012 | 32.10 | 32.81 | 32.09 | 32.81 | 7,573,564 | +0.42(+1.28%) |
Feb 13, 2012 | 32.71 | 32.85 | 32.39 | 32.39 | 8,013,839 | -0.26(-0.81%) |
Feb 10, 2012 | 32.46 | 32.65 | 32.29 | 32.65 | 8,571,362 | +0.14(+0.42%) |
Feb 09, 2012 | 32.71 | 33.07 | 32.34 | 32.52 | 14,957,090 | -0.43(-1.31%) |
Feb 08, 2012 | 32.96 | 33.34 | 32.28 | 32.95 | 13,973,075 | +0.37(+1.14%) |
Feb 07, 2012 | 32.82 | 32.90 | 32.52 | 32.58 | 12,592,172 | -0.14(-0.44%) |
Feb 06, 2012 | 32.71 | 33.17 | 32.60 | 32.72 | 11,440,201 | -0.18(-0.55%) |
Feb 03, 2012 | 32.50 | 33.26 | 32.44 | 32.90 | 16,615,912 | +0.64(+1.99%) |
Feb 02, 2012 | 32.17 | 32.49 | 32.11 | 32.26 | 6,785,643 | +0.01(+0.02%) |
Feb 01, 2012 | 31.75 | 32.55 | 31.71 | 32.25 | 10,885,195 | +0.68(+2.16%) |
Jan 31, 2012 | 31.74 | 31.75 | 31.44 | 31.57 | 8,728,285 | -0.13(-0.41%) |
Jan 30, 2012 | 31.76 | 31.79 | 31.37 | 31.70 | 6,611,639 | -0.26(-0.80%) |
Jan 27, 2012 | 31.73 | 32.05 | 31.57 | 31.96 | 6,784,994 | +0.06(+0.19%) |
Jan 26, 2012 | 31.97 | 32.17 | 31.72 | 31.90 | 9,053,704 | +0.00(+0.00%) |
Jan 25, 2012 | 31.96 | 32.09 | 31.71 | 31.90 | 14,160,491 | -0.20(-0.61%) |
Jan 24, 2012 | 32.31 | 32.40 | 32.03 | 32.09 | 7,145,907 | -0.44(-1.35%) |
Jan 23, 2012 | 32.38 | 32.63 | 32.29 | 32.53 | 8,903,976 | +0.19(+0.58%) |
Jan 20, 2012 | 32.59 | 32.61 | 32.09 | 32.34 | 11,073,332 | -0.08(-0.26%) |
Jan 19, 2012 | 32.63 | 32.65 | 32.20 | 32.43 | 13,315,579 | -0.04(-0.13%) |
Jan 18, 2012 | 31.95 | 32.48 | 31.78 | 32.47 | 11,509,562 | +0.42(+1.32%) |
Jan 17, 2012 | 31.88 | 32.16 | 31.85 | 32.05 | 8,555,331 | +0.29(+0.93%) |
Jan 13, 2012 | 31.62 | 31.79 | 31.38 | 31.76 | 6,898,523 | +0.00(+0.00%) |
Jan 12, 2012 | 31.64 | 31.94 | 31.58 | 31.76 | 9,227,909 | +0.08(+0.26%) |
Jan 11, 2012 | 31.49 | 31.70 | 31.43 | 31.67 | 9,830,662 | +0.07(+0.21%) |
Jan 10, 2012 | 31.64 | 31.79 | 31.48 | 31.60 | 11,587,469 | +0.12(+0.38%) |
Jan 09, 2012 | 31.10 | 31.54 | 31.05 | 31.48 | 6,856,451 | +0.25(+0.80%) |
Jan 06, 2012 | 31.46 | 31.47 | 31.13 | 31.24 | 7,436,195 | -0.22(-0.69%) |
Jan 05, 2012 | 31.39 | 31.48 | 30.99 | 31.45 | 11,206,615 | -0.04(-0.12%) |
Jan 04, 2012 | 31.11 | 31.53 | 30.90 | 31.49 | 12,207,840 | +0.77(+2.50%) |
Dec 30, 2011 | 31.04 | 31.07 | 30.72 | 30.72 | 8,246,942 | -0.29(-0.92%) |
Dec 29, 2011 | 31.03 | 31.15 | 30.84 | 31.01 | 4,872,941 | +0.09(+0.29%) |
Dec 28, 2011 | 30.81 | 31.14 | 30.81 | 30.92 | 6,858,698 | +0.02(+0.07%) |
Dec 27, 2011 | 30.75 | 31.11 | 30.59 | 30.90 | 6,960,577 | +0.02(+0.05%) |
Dec 23, 2011 | 31.07 | 31.07 | 30.63 | 30.88 | 8,910,713 | +0.40(+1.31%) |
Dec 21, 2011 | 29.78 | 30.58 | 29.71 | 30.48 | 25,930,642 | +0.50(+1.66%) |
Dec 20, 2011 | 28.64 | 30.11 | 28.49 | 29.98 | 33,688,512 | +2.44(+8.86%) |
Dec 19, 2011 | 28.35 | 28.61 | 27.45 | 27.54 | 16,049,474 | -0.75(-2.64%) |
Dec 16, 2011 | 28.33 | 28.58 | 28.28 | 28.29 | 23,714,794 | +0.19(+0.67%) |
Dec 15, 2011 | 28.19 | 28.33 | 28.05 | 28.10 | 10,817,131 | +0.20(+0.70%) |
Dec 14, 2011 | 28.38 | 28.64 | 27.86 | 27.91 | 11,651,338 | -0.49(-1.72%) |
Dec 13, 2011 | 28.79 | 29.01 | 28.30 | 28.40 | 13,073,224 | -0.35(-1.21%) |
Dec 12, 2011 | 28.84 | 28.84 | 28.45 | 28.74 | 9,733,481 | -0.17(-0.57%) |
Dec 09, 2011 | 28.55 | 29.01 | 28.55 | 28.91 | 8,267,963 | +0.50(+1.78%) |
Dec 08, 2011 | 28.68 | 28.96 | 28.33 | 28.40 | 10,708,165 | -0.47(-1.62%) |
Dec 07, 2011 | 28.86 | 29.01 | 28.54 | 28.87 | 11,489,409 | +0.04(+0.13%) |
Dec 06, 2011 | 28.80 | 28.97 | 28.67 | 28.83 | 8,126,854 | -0.05(-0.16%) |
Dec 05, 2011 | 29.12 | 29.19 | 28.77 | 28.88 | 11,028,198 | +0.03(+0.10%) |
Dec 02, 2011 | 29.17 | 29.24 | 28.78 | 28.85 | 12,989,963 | -0.14(-0.49%) |
Dec 01, 2011 | 29.13 | 29.47 | 28.92 | 28.99 | 13,004,625 | -0.27(-0.93%) |
Nov 30, 2011 | 29.13 | 29.61 | 29.10 | 29.26 | 18,391,038 | +0.87(+3.08%) |
Nov 29, 2011 | 28.39 | 28.51 | 28.18 | 28.39 | 8,279,147 | +0.23(+0.80%) |
Nov 28, 2011 | 28.33 | 28.53 | 27.97 | 28.16 | 12,381,646 | +0.40(+1.44%) |
Nov 25, 2011 | 27.82 | 28.05 | 27.76 | 27.76 | 5,894,347 | -0.14(-0.51%) |
Nov 23, 2011 | 28.19 | 28.27 | 27.81 | 27.91 | 15,662,172 | -0.42(-1.49%) |
Nov 22, 2011 | 28.32 | 28.68 | 28.27 | 28.33 | 10,494,317 | -0.09(-0.32%) |
Nov 21, 2011 | 28.46 | 28.74 | 28.30 | 28.42 | 14,669,630 | -0.33(-1.15%) |
Nov 18, 2011 | 29.04 | 29.10 | 28.59 | 28.75 | 15,362,328 | -0.24(-0.83%) |
Nov 17, 2011 | 28.88 | 29.29 | 28.74 | 28.99 | 12,609,152 | +0.00(+0.00%) |
Nov 16, 2011 | 29.07 | 29.40 | 28.96 | 28.99 | 12,430,539 | -0.35(-1.21%) |
Nov 15, 2011 | 29.25 | 29.57 | 29.15 | 29.34 | 9,983,459 | +0.14(+0.46%) |
Nov 14, 2011 | 29.40 | 29.58 | 29.07 | 29.21 | 10,155,951 | -0.35(-1.20%) |
Nov 11, 2011 | 29.28 | 29.69 | 29.22 | 29.56 | 10,542,146 | +0.56(+1.92%) |
Nov 10, 2011 | 29.12 | 29.34 | 28.63 | 29.01 | 13,204,102 | +0.08(+0.29%) |
Nov 09, 2011 | 28.68 | 29.36 | 28.30 | 28.92 | 18,450,620 | -0.49(-1.66%) |
Nov 08, 2011 | 28.82 | 29.44 | 28.67 | 29.41 | 23,916,002 | +0.61(+2.12%) |
Nov 07, 2011 | 28.67 | 28.89 | 28.44 | 28.80 | 15,429,603 | +0.16(+0.55%) |
Nov 04, 2011 | 28.11 | 28.70 | 27.90 | 28.64 | 20,833,210 | +0.53(+1.90%) |
Nov 03, 2011 | 27.85 | 28.19 | 27.70 | 28.11 | 24,322,094 | +1.16(+4.31%) |
Nov 02, 2011 | 27.08 | 27.19 | 26.80 | 26.95 | 11,374,301 | +0.24(+0.90%) |