Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 30.24 | 30.57 | 30.00 | 30.22 | 3,535,057 | -0.23(-0.76%) |
Sep 27, 2012 | 30.71 | 30.87 | 30.26 | 30.45 | 2,443,334 | +0.00(+0.00%) |
Sep 26, 2012 | 30.08 | 30.65 | 29.89 | 30.45 | 1,767,351 | +0.36(+1.19%) |
Sep 25, 2012 | 31.15 | 31.40 | 30.08 | 30.09 | 2,440,714 | -0.96(-3.11%) |
Sep 24, 2012 | 31.85 | 31.86 | 30.73 | 31.05 | 3,475,890 | -0.83(-2.60%) |
Sep 21, 2012 | 32.91 | 33.57 | 31.71 | 31.88 | 4,618,059 | -1.62(-4.83%) |
Sep 20, 2012 | 33.12 | 33.64 | 32.54 | 33.50 | 1,852,242 | -0.52(-1.52%) |
Sep 19, 2012 | 33.55 | 34.42 | 33.38 | 34.02 | 3,133,037 | +0.94(+2.84%) |
Sep 18, 2012 | 32.95 | 33.11 | 32.65 | 33.08 | 1,176,269 | -0.06(-0.19%) |
Sep 17, 2012 | 33.82 | 33.92 | 32.94 | 33.14 | 1,603,515 | -0.88(-2.58%) |
Sep 14, 2012 | 32.93 | 34.39 | 32.93 | 34.02 | 2,855,199 | +1.14(+3.47%) |
Sep 13, 2012 | 31.36 | 33.05 | 31.21 | 32.88 | 1,760,122 | +1.39(+4.40%) |
Sep 12, 2012 | 31.79 | 31.99 | 31.40 | 31.49 | 1,366,581 | -0.22(-0.68%) |
Sep 11, 2012 | 31.88 | 32.10 | 31.66 | 31.71 | 1,983,500 | -0.26(-0.80%) |
Sep 10, 2012 | 31.31 | 32.18 | 31.20 | 31.96 | 2,343,707 | +0.43(+1.37%) |
Sep 07, 2012 | 30.83 | 31.76 | 30.54 | 31.53 | 2,172,761 | +1.00(+3.26%) |
Sep 06, 2012 | 29.78 | 30.82 | 29.78 | 30.53 | 1,967,265 | +1.00(+3.40%) |
Sep 05, 2012 | 29.71 | 30.14 | 29.50 | 29.53 | 2,417,407 | -0.20(-0.67%) |
Sep 04, 2012 | 30.39 | 30.40 | 29.51 | 29.73 | 1,983,306 | -0.77(-2.51%) |
Aug 31, 2012 | 30.57 | 30.77 | 30.19 | 30.49 | 2,047,758 | +0.20(+0.66%) |
Aug 30, 2012 | 30.97 | 30.97 | 30.26 | 30.30 | 2,075,752 | -0.76(-2.44%) |
Aug 29, 2012 | 31.59 | 31.62 | 31.00 | 31.05 | 2,125,750 | -0.78(-2.45%) |
Aug 27, 2012 | 32.19 | 32.26 | 31.66 | 31.83 | 1,084,691 | -0.30(-0.94%) |
Aug 24, 2012 | 32.26 | 32.47 | 31.94 | 32.14 | 822,605 | -0.36(-1.10%) |
Aug 23, 2012 | 32.64 | 33.00 | 32.33 | 32.50 | 1,030,217 | -0.20(-0.61%) |
Aug 22, 2012 | 32.40 | 32.73 | 31.97 | 32.69 | 1,479,004 | +0.18(+0.54%) |
Aug 21, 2012 | 32.68 | 33.11 | 32.35 | 32.52 | 1,194,754 | -0.06(-0.20%) |
Aug 20, 2012 | 32.75 | 32.85 | 32.35 | 32.58 | 1,734,093 | -0.33(-0.99%) |
Aug 17, 2012 | 33.20 | 33.33 | 32.75 | 32.91 | 1,815,037 | -0.19(-0.58%) |
Aug 16, 2012 | 32.21 | 33.45 | 32.14 | 33.10 | 3,202,754 | +0.81(+2.52%) |
Aug 15, 2012 | 30.73 | 32.35 | 30.73 | 32.29 | 2,918,693 | +1.12(+3.61%) |
Aug 14, 2012 | 31.95 | 32.06 | 31.09 | 31.16 | 1,368,266 | -0.51(-1.61%) |
Aug 13, 2012 | 32.28 | 32.43 | 31.49 | 31.67 | 1,543,910 | -0.76(-2.33%) |
Aug 10, 2012 | 31.59 | 32.77 | 31.34 | 32.43 | 3,585,764 | +0.57(+1.78%) |
Aug 09, 2012 | 32.04 | 32.33 | 31.55 | 31.87 | 2,214,928 | -0.33(-1.04%) |
Aug 08, 2012 | 31.42 | 32.30 | 31.33 | 32.20 | 2,296,519 | +0.71(+2.25%) |
Aug 07, 2012 | 31.03 | 31.71 | 31.02 | 31.49 | 2,560,785 | +0.64(+2.07%) |
Aug 06, 2012 | 30.71 | 31.14 | 30.67 | 30.85 | 2,366,316 | +0.33(+1.10%) |
Aug 03, 2012 | 30.63 | 30.65 | 30.17 | 30.52 | 1,923,641 | +0.54(+1.81%) |
Aug 02, 2012 | 29.90 | 30.36 | 29.49 | 29.98 | 1,994,925 | -0.16(-0.52%) |
Aug 01, 2012 | 30.90 | 31.06 | 30.11 | 30.13 | 1,879,327 | -0.20(-0.66%) |
Jul 31, 2012 | 30.24 | 30.72 | 30.04 | 30.33 | 3,807,751 | +0.08(+0.26%) |
Jul 30, 2012 | 30.21 | 30.66 | 30.09 | 30.25 | 2,879,394 | -0.13(-0.42%) |
Jul 27, 2012 | 30.39 | 30.88 | 30.11 | 30.38 | 3,052,594 | +0.46(+1.54%) |
Jul 26, 2012 | 29.72 | 30.00 | 29.18 | 29.92 | 2,190,589 | +0.49(+1.65%) |
Jul 25, 2012 | 29.85 | 29.90 | 28.50 | 29.43 | 3,519,370 | -0.45(-1.49%) |
Jul 24, 2012 | 29.97 | 31.67 | 28.64 | 29.88 | 4,584,617 | +1.62(+5.74%) |
Jul 23, 2012 | 27.70 | 28.51 | 27.43 | 28.25 | 2,895,950 | -0.33(-1.17%) |
Jul 20, 2012 | 28.97 | 29.19 | 28.52 | 28.59 | 2,970,861 | -0.71(-2.42%) |
Jul 19, 2012 | 27.89 | 29.38 | 27.84 | 29.30 | 3,305,261 | +1.50(+5.38%) |
Jul 18, 2012 | 27.71 | 28.30 | 27.38 | 27.80 | 2,054,671 | -0.01(-0.03%) |
Jul 17, 2012 | 27.20 | 27.86 | 27.10 | 27.81 | 2,296,155 | +0.63(+2.31%) |
Jul 16, 2012 | 27.24 | 27.37 | 26.69 | 27.18 | 1,421,903 | -0.26(-0.96%) |
Jul 13, 2012 | 26.81 | 27.56 | 26.64 | 27.44 | 2,108,377 | +0.84(+3.14%) |
Jul 12, 2012 | 26.57 | 26.81 | 26.07 | 26.61 | 2,390,292 | -0.27(-1.01%) |
Jul 11, 2012 | 26.82 | 27.10 | 26.68 | 26.88 | 2,478,031 | +0.07(+0.27%) |
Jul 10, 2012 | 27.26 | 27.67 | 26.55 | 26.81 | 2,745,881 | +0.33(+1.26%) |
Jul 09, 2012 | 26.56 | 26.61 | 26.09 | 26.47 | 2,082,813 | -0.17(-0.63%) |
Jul 06, 2012 | 26.80 | 26.92 | 26.55 | 26.64 | 2,369,184 | -0.64(-2.33%) |
Jul 05, 2012 | 27.20 | 27.67 | 27.15 | 27.28 | 2,372,544 | -0.14(-0.49%) |
Jul 03, 2012 | 26.74 | 27.64 | 26.73 | 27.41 | 1,589,193 | +0.73(+2.74%) |
Jul 02, 2012 | 27.55 | 27.55 | 26.39 | 26.68 | 3,094,759 | -0.86(-3.12%) |
Jun 29, 2012 | 27.64 | 27.82 | 27.32 | 27.54 | 2,722,665 | +0.81(+3.04%) |
Jun 28, 2012 | 27.10 | 27.30 | 26.44 | 26.73 | 3,741,981 | -0.76(-2.75%) |
Jun 27, 2012 | 27.70 | 27.81 | 27.34 | 27.48 | 2,281,019 | -0.29(-1.03%) |
Jun 26, 2012 | 27.75 | 28.07 | 27.59 | 27.77 | 1,569,012 | +0.06(+0.20%) |
Jun 25, 2012 | 27.75 | 27.80 | 27.18 | 27.71 | 1,502,493 | -0.61(-2.16%) |
Jun 22, 2012 | 28.64 | 28.64 | 27.51 | 28.33 | 2,729,263 | +0.06(+0.20%) |
Jun 21, 2012 | 30.59 | 30.61 | 28.21 | 28.27 | 3,262,732 | -2.35(-7.66%) |
Jun 20, 2012 | 31.12 | 31.25 | 30.41 | 30.62 | 1,612,958 | -0.46(-1.48%) |
Jun 19, 2012 | 30.66 | 31.52 | 30.66 | 31.08 | 1,649,654 | +0.86(+2.84%) |
Jun 18, 2012 | 30.15 | 30.49 | 29.79 | 30.22 | 1,803,943 | -0.11(-0.37%) |
Jun 15, 2012 | 29.28 | 30.40 | 29.20 | 30.33 | 1,955,613 | +1.26(+4.35%) |
Jun 14, 2012 | 29.66 | 29.73 | 28.48 | 29.07 | 3,434,563 | -0.54(-1.83%) |
Jun 13, 2012 | 30.16 | 30.38 | 29.37 | 29.61 | 1,521,819 | -0.83(-2.72%) |
Jun 12, 2012 | 30.23 | 30.59 | 29.93 | 30.43 | 1,962,849 | +0.44(+1.46%) |
Jun 11, 2012 | 31.06 | 31.15 | 29.97 | 30.00 | 2,102,804 | -0.56(-1.82%) |
Jun 08, 2012 | 31.02 | 31.02 | 30.38 | 30.55 | 2,255,037 | -0.65(-2.09%) |
Jun 07, 2012 | 31.95 | 32.49 | 31.11 | 31.21 | 1,952,647 | +0.10(+0.33%) |
Jun 06, 2012 | 30.70 | 31.50 | 30.63 | 31.10 | 2,159,461 | +0.88(+2.89%) |
Jun 05, 2012 | 29.48 | 30.24 | 29.37 | 30.23 | 1,269,753 | +0.49(+1.66%) |
Jun 04, 2012 | 30.17 | 30.17 | 28.80 | 29.73 | 2,108,280 | -0.28(-0.93%) |
Jun 01, 2012 | 30.60 | 30.85 | 29.83 | 30.01 | 3,361,191 | -1.65(-5.22%) |
May 31, 2012 | 32.05 | 32.05 | 31.43 | 31.67 | 2,431,584 | -0.39(-1.22%) |
May 30, 2012 | 32.89 | 32.90 | 31.90 | 32.06 | 1,850,050 | -1.52(-4.52%) |
May 29, 2012 | 32.98 | 33.72 | 32.94 | 33.58 | 1,678,463 | +1.14(+3.51%) |
May 25, 2012 | 32.46 | 32.67 | 32.26 | 32.44 | 959,900 | -0.02(-0.07%) |
May 24, 2012 | 32.97 | 33.02 | 31.97 | 32.46 | 2,119,093 | -0.40(-1.21%) |
May 23, 2012 | 32.25 | 32.89 | 31.66 | 32.86 | 2,111,713 | +0.04(+0.12%) |
May 22, 2012 | 33.53 | 33.71 | 32.60 | 32.82 | 2,173,250 | -0.67(-2.00%) |
May 21, 2012 | 31.91 | 33.54 | 31.83 | 33.49 | 2,013,157 | +1.60(+5.01%) |
May 18, 2012 | 32.18 | 32.39 | 31.74 | 31.89 | 2,044,401 | -0.10(-0.30%) |
May 17, 2012 | 33.15 | 33.34 | 31.99 | 31.99 | 1,790,249 | -1.16(-3.50%) |
May 16, 2012 | 34.18 | 34.88 | 33.15 | 33.15 | 2,339,661 | -0.93(-2.73%) |
May 15, 2012 | 34.75 | 34.75 | 34.01 | 34.08 | 2,703,975 | -0.68(-1.95%) |
May 14, 2012 | 35.20 | 35.29 | 34.74 | 34.75 | 2,146,482 | -1.04(-2.91%) |
May 11, 2012 | 34.51 | 35.89 | 34.51 | 35.80 | 3,222,725 | +0.16(+0.45%) |
May 10, 2012 | 35.98 | 36.19 | 35.33 | 35.64 | 2,293,721 | +0.00(+0.00%) |
May 09, 2012 | 35.32 | 36.02 | 34.70 | 35.64 | 2,668,853 | -0.25(-0.71%) |
May 08, 2012 | 36.19 | 36.20 | 35.15 | 35.89 | 3,261,196 | -0.56(-1.55%) |
May 07, 2012 | 36.70 | 36.96 | 36.44 | 36.46 | 3,410,369 | -0.42(-1.14%) |
May 04, 2012 | 37.34 | 37.34 | 36.71 | 36.88 | 4,144,025 | -0.86(-2.28%) |
May 03, 2012 | 38.01 | 38.01 | 37.57 | 37.74 | 2,847,676 | -0.18(-0.48%) |
May 02, 2012 | 38.17 | 38.20 | 37.70 | 37.92 | 2,399,666 | -0.52(-1.37%) |
May 01, 2012 | 37.94 | 38.84 | 37.91 | 38.44 | 1,906,263 | -0.10(-0.27%) |
Apr 30, 2012 | 39.41 | 39.45 | 38.40 | 38.55 | 2,139,981 | -0.95(-2.40%) |
Apr 27, 2012 | 38.86 | 39.61 | 38.50 | 39.49 | 3,323,940 | +0.99(+2.58%) |
Apr 26, 2012 | 37.70 | 38.61 | 37.40 | 38.50 | 2,104,784 | +0.61(+1.62%) |
Apr 25, 2012 | 37.36 | 37.90 | 37.23 | 37.89 | 1,989,241 | +0.93(+2.52%) |
Apr 24, 2012 | 36.15 | 37.28 | 35.06 | 36.96 | 6,373,603 | -0.53(-1.40%) |
Apr 23, 2012 | 37.40 | 37.68 | 37.09 | 37.48 | 2,535,899 | -0.74(-1.94%) |
Apr 20, 2012 | 38.38 | 38.57 | 38.11 | 38.22 | 1,952,250 | -0.06(-0.15%) |
Apr 19, 2012 | 37.63 | 38.75 | 37.31 | 38.28 | 3,118,656 | +0.84(+2.23%) |
Apr 18, 2012 | 37.86 | 38.18 | 37.42 | 37.44 | 1,652,777 | -0.72(-1.88%) |
Apr 17, 2012 | 37.39 | 38.16 | 37.35 | 38.16 | 1,943,642 | +1.13(+3.05%) |
Apr 16, 2012 | 37.39 | 37.51 | 36.51 | 37.03 | 2,540,181 | -0.05(-0.13%) |
Apr 13, 2012 | 37.13 | 37.51 | 36.81 | 37.08 | 3,440,170 | -0.32(-0.85%) |
Apr 12, 2012 | 35.65 | 37.55 | 35.65 | 37.39 | 3,287,146 | +1.86(+5.23%) |
Apr 11, 2012 | 34.35 | 35.78 | 34.28 | 35.54 | 3,115,852 | +1.14(+3.30%) |
Apr 10, 2012 | 35.27 | 35.61 | 34.20 | 34.40 | 2,215,502 | -0.89(-2.52%) |
Apr 09, 2012 | 34.89 | 35.42 | 34.89 | 35.29 | 1,391,739 | -0.60(-1.66%) |
Apr 05, 2012 | 35.55 | 36.55 | 35.55 | 35.88 | 1,992,799 | +0.01(+0.02%) |
Apr 04, 2012 | 35.95 | 36.10 | 35.71 | 35.88 | 2,472,503 | -0.70(-1.91%) |
Apr 03, 2012 | 37.08 | 37.21 | 36.31 | 36.58 | 2,147,734 | -0.60(-1.62%) |
Apr 02, 2012 | 36.73 | 37.33 | 36.31 | 37.18 | 1,910,002 | +0.49(+1.34%) |
Mar 30, 2012 | 36.86 | 37.24 | 36.29 | 36.69 | 2,102,901 | +0.34(+0.94%) |
Mar 29, 2012 | 35.13 | 36.45 | 34.99 | 36.35 | 3,399,051 | +0.82(+2.30%) |
Mar 28, 2012 | 35.81 | 35.94 | 35.20 | 35.53 | 2,146,040 | -0.34(-0.95%) |
Mar 27, 2012 | 35.95 | 36.31 | 35.83 | 35.87 | 2,598,402 | -0.08(-0.22%) |
Mar 26, 2012 | 36.47 | 36.58 | 35.76 | 35.95 | 2,337,112 | +0.75(+2.14%) |
Mar 23, 2012 | 34.24 | 35.38 | 34.15 | 35.19 | 4,014,590 | +1.05(+3.07%) |
Mar 22, 2012 | 35.39 | 35.79 | 33.57 | 34.15 | 4,103,068 | -1.76(-4.91%) |
Mar 21, 2012 | 36.25 | 36.53 | 35.85 | 35.91 | 1,461,966 | -0.39(-1.07%) |
Mar 20, 2012 | 37.11 | 37.11 | 36.20 | 36.30 | 2,041,999 | -1.26(-3.34%) |
Mar 19, 2012 | 37.51 | 37.88 | 37.24 | 37.55 | 1,151,406 | -0.05(-0.13%) |
Mar 16, 2012 | 37.86 | 38.72 | 37.37 | 37.60 | 1,421,739 | -0.11(-0.29%) |
Mar 15, 2012 | 37.02 | 37.88 | 36.77 | 37.71 | 1,541,015 | +0.81(+2.20%) |
Mar 14, 2012 | 37.61 | 37.77 | 36.61 | 36.90 | 1,518,714 | -0.87(-2.29%) |
Mar 13, 2012 | 36.60 | 37.78 | 36.47 | 37.77 | 2,196,514 | +1.47(+4.05%) |
Mar 12, 2012 | 36.46 | 36.81 | 36.02 | 36.30 | 1,007,362 | -0.32(-0.87%) |
Mar 09, 2012 | 36.46 | 36.96 | 36.32 | 36.62 | 922,430 | +0.18(+0.50%) |
Mar 08, 2012 | 36.40 | 36.72 | 36.08 | 36.43 | 934,235 | +0.41(+1.12%) |
Mar 07, 2012 | 35.72 | 36.23 | 35.66 | 36.03 | 1,585,120 | +0.41(+1.14%) |
Mar 06, 2012 | 36.17 | 36.19 | 35.23 | 35.62 | 2,989,796 | -1.29(-3.49%) |
Mar 05, 2012 | 38.29 | 38.47 | 36.54 | 36.91 | 2,062,594 | -1.59(-4.13%) |
Mar 02, 2012 | 38.40 | 38.83 | 38.11 | 38.50 | 1,065,811 | +0.04(+0.10%) |
Mar 01, 2012 | 38.09 | 38.57 | 37.89 | 38.46 | 1,789,703 | +0.67(+1.77%) |
Feb 29, 2012 | 38.29 | 38.71 | 37.69 | 37.79 | 1,835,403 | -0.48(-1.27%) |
Feb 28, 2012 | 38.43 | 38.91 | 38.17 | 38.28 | 1,984,345 | -0.15(-0.39%) |
Feb 27, 2012 | 38.02 | 38.97 | 37.61 | 38.43 | 1,969,516 | -0.12(-0.31%) |
Feb 24, 2012 | 38.70 | 38.86 | 38.32 | 38.55 | 1,790,813 | -0.15(-0.39%) |
Feb 23, 2012 | 39.63 | 39.66 | 37.41 | 38.70 | 4,839,416 | -1.06(-2.66%) |
Feb 22, 2012 | 40.63 | 40.67 | 39.44 | 39.75 | 1,589,513 | -1.09(-2.66%) |
Feb 21, 2012 | 41.60 | 41.74 | 40.50 | 40.84 | 1,021,398 | -0.41(-1.00%) |
Feb 17, 2012 | 41.26 | 41.78 | 41.19 | 41.26 | 1,085,616 | +0.11(+0.27%) |
Feb 16, 2012 | 39.67 | 41.60 | 39.67 | 41.14 | 2,051,153 | +1.14(+2.84%) |
Feb 15, 2012 | 40.18 | 40.47 | 39.78 | 40.01 | 1,436,085 | -0.06(-0.16%) |
Feb 14, 2012 | 40.20 | 40.27 | 39.51 | 40.07 | 1,245,953 | -0.35(-0.86%) |
Feb 13, 2012 | 40.22 | 40.49 | 39.81 | 40.42 | 1,164,966 | +0.71(+1.78%) |
Feb 10, 2012 | 40.16 | 40.16 | 39.45 | 39.71 | 1,083,094 | -1.11(-2.72%) |
Feb 09, 2012 | 41.03 | 41.47 | 40.45 | 40.83 | 1,697,869 | +0.49(+1.22%) |
Feb 08, 2012 | 40.94 | 41.30 | 39.80 | 40.33 | 1,827,397 | -0.69(-1.68%) |
Feb 07, 2012 | 41.26 | 41.53 | 40.69 | 41.02 | 2,119,527 | -0.46(-1.11%) |
Feb 06, 2012 | 40.40 | 41.49 | 40.33 | 41.49 | 1,595,555 | +0.84(+2.07%) |
Feb 03, 2012 | 40.67 | 41.25 | 40.47 | 40.64 | 1,818,940 | +0.52(+1.31%) |
Feb 02, 2012 | 40.23 | 40.67 | 39.75 | 40.12 | 2,009,233 | +0.00(+0.00%) |
Feb 01, 2012 | 38.95 | 40.37 | 38.94 | 40.12 | 2,550,461 | +1.42(+3.67%) |
Jan 31, 2012 | 39.22 | 39.22 | 37.73 | 38.70 | 3,091,522 | -0.48(-1.22%) |
Jan 30, 2012 | 38.58 | 39.86 | 38.58 | 39.17 | 3,057,771 | -0.20(-0.50%) |
Jan 27, 2012 | 38.69 | 39.79 | 38.60 | 39.37 | 2,467,663 | +1.03(+2.69%) |
Jan 26, 2012 | 39.26 | 39.33 | 38.20 | 38.34 | 928,643 | -0.62(-1.59%) |
Jan 25, 2012 | 38.01 | 39.29 | 37.64 | 38.96 | 1,594,556 | +0.83(+2.17%) |
Jan 24, 2012 | 37.61 | 38.20 | 37.29 | 38.13 | 1,415,089 | -0.02(-0.06%) |
Jan 23, 2012 | 38.35 | 38.35 | 37.78 | 38.16 | 1,412,482 | +0.14(+0.36%) |
Jan 20, 2012 | 38.58 | 38.61 | 37.86 | 38.02 | 1,669,382 | -0.75(-1.93%) |
Jan 19, 2012 | 39.27 | 39.27 | 37.90 | 38.77 | 3,064,543 | -0.16(-0.41%) |
Jan 18, 2012 | 37.02 | 39.72 | 36.47 | 38.93 | 5,065,008 | +1.97(+5.33%) |
Jan 17, 2012 | 37.54 | 37.78 | 36.90 | 36.96 | 1,302,643 | +0.04(+0.11%) |
Jan 13, 2012 | 37.18 | 37.24 | 36.68 | 36.92 | 1,994,771 | -0.52(-1.40%) |
Jan 12, 2012 | 36.45 | 38.00 | 36.45 | 37.44 | 3,365,850 | +1.03(+2.83%) |
Jan 11, 2012 | 36.20 | 36.50 | 36.02 | 36.41 | 1,237,420 | +0.11(+0.31%) |
Jan 10, 2012 | 35.55 | 36.30 | 35.55 | 36.30 | 1,926,775 | +1.36(+3.91%) |
Jan 09, 2012 | 35.51 | 35.64 | 34.78 | 34.93 | 1,848,321 | -0.43(-1.21%) |
Jan 06, 2012 | 36.27 | 36.27 | 35.32 | 35.36 | 1,515,945 | -0.91(-2.52%) |
Jan 05, 2012 | 36.58 | 36.58 | 35.30 | 36.28 | 2,078,728 | -0.60(-1.64%) |
Jan 04, 2012 | 36.47 | 37.13 | 35.81 | 36.88 | 1,447,293 | +1.75(+4.99%) |
Dec 30, 2011 | 35.20 | 35.49 | 35.12 | 35.13 | 654,300 | -0.11(-0.32%) |
Dec 29, 2011 | 34.91 | 35.24 | 34.78 | 35.24 | 834,080 | +0.53(+1.53%) |
Dec 28, 2011 | 35.19 | 35.39 | 34.47 | 34.70 | 1,506,904 | -0.60(-1.71%) |
Dec 27, 2011 | 35.06 | 35.39 | 34.88 | 35.31 | 818,438 | +0.15(+0.43%) |
Dec 23, 2011 | 34.87 | 35.19 | 34.80 | 35.16 | 841,415 | +0.83(+2.40%) |
Dec 21, 2011 | 34.23 | 34.46 | 33.68 | 34.33 | 1,219,478 | -0.09(-0.25%) |
Dec 20, 2011 | 33.21 | 34.58 | 33.16 | 34.42 | 1,489,932 | +1.92(+5.91%) |
Dec 19, 2011 | 33.66 | 34.03 | 32.33 | 32.50 | 1,118,557 | -0.94(-2.82%) |
Dec 16, 2011 | 33.66 | 33.88 | 33.09 | 33.44 | 2,399,210 | +0.17(+0.50%) |
Dec 15, 2011 | 33.96 | 34.09 | 32.92 | 33.28 | 2,193,168 | -0.10(-0.31%) |
Dec 14, 2011 | 33.53 | 33.83 | 33.02 | 33.38 | 3,757,712 | -0.26(-0.78%) |
Dec 13, 2011 | 34.20 | 35.05 | 33.28 | 33.64 | 2,377,979 | -0.15(-0.45%) |
Dec 12, 2011 | 34.26 | 34.26 | 33.31 | 33.79 | 3,318,251 | -1.21(-3.47%) |
Dec 09, 2011 | 34.08 | 35.18 | 33.77 | 35.01 | 3,628,300 | +0.74(+2.15%) |
Dec 08, 2011 | 35.43 | 35.47 | 34.17 | 34.27 | 1,994,129 | -1.55(-4.32%) |
Dec 07, 2011 | 36.24 | 36.24 | 35.32 | 35.82 | 2,556,333 | -0.83(-2.27%) |
Dec 06, 2011 | 36.78 | 36.93 | 35.97 | 36.65 | 1,785,614 | -0.13(-0.37%) |
Dec 05, 2011 | 36.87 | 37.26 | 36.51 | 36.78 | 2,015,889 | +0.63(+1.73%) |
Dec 02, 2011 | 37.12 | 37.25 | 36.05 | 36.16 | 1,412,746 | -0.45(-1.24%) |
Dec 01, 2011 | 36.67 | 37.13 | 36.04 | 36.61 | 1,941,923 | -0.28(-0.75%) |
Nov 30, 2011 | 36.32 | 37.29 | 36.09 | 36.89 | 3,719,076 | +3.12(+9.23%) |
Nov 29, 2011 | 34.13 | 34.13 | 33.36 | 33.77 | 2,353,105 | -0.19(-0.56%) |
Nov 28, 2011 | 33.49 | 34.52 | 33.39 | 33.96 | 2,888,914 | +1.85(+5.76%) |
Nov 25, 2011 | 31.52 | 32.40 | 31.52 | 32.11 | 1,523,092 | +0.34(+1.07%) |
Nov 23, 2011 | 32.50 | 32.59 | 31.23 | 31.77 | 3,573,615 | -1.08(-3.29%) |
Nov 22, 2011 | 32.47 | 33.09 | 32.17 | 32.85 | 3,908,566 | +0.17(+0.51%) |
Nov 21, 2011 | 31.52 | 32.69 | 31.52 | 32.68 | 4,765,384 | +0.29(+0.88%) |
Nov 18, 2011 | 32.29 | 32.85 | 32.09 | 32.40 | 2,023,887 | +0.52(+1.62%) |
Nov 17, 2011 | 33.89 | 34.08 | 31.52 | 31.88 | 2,957,557 | -2.01(-5.92%) |
Nov 16, 2011 | 33.89 | 34.60 | 33.68 | 33.89 | 2,254,208 | -0.55(-1.59%) |
Nov 15, 2011 | 34.63 | 34.86 | 33.97 | 34.44 | 1,157,316 | -0.23(-0.66%) |
Nov 14, 2011 | 34.90 | 35.16 | 34.39 | 34.66 | 1,412,330 | -0.29(-0.82%) |
Nov 11, 2011 | 34.97 | 35.21 | 34.63 | 34.95 | 2,691,444 | +0.71(+2.09%) |
Nov 10, 2011 | 34.66 | 34.70 | 33.50 | 34.24 | 1,519,883 | +0.53(+1.58%) |
Nov 09, 2011 | 33.69 | 34.70 | 33.47 | 33.70 | 1,900,604 | -1.88(-5.28%) |
Nov 08, 2011 | 35.10 | 35.79 | 34.63 | 35.59 | 2,241,843 | +0.79(+2.26%) |
Nov 07, 2011 | 34.84 | 35.21 | 33.99 | 34.80 | 1,041,324 | -0.03(-0.09%) |
Nov 04, 2011 | 34.70 | 35.21 | 33.96 | 34.83 | 1,445,235 | -0.01(-0.02%) |
Nov 03, 2011 | 34.28 | 35.00 | 33.54 | 34.84 | 1,915,161 | +1.31(+3.90%) |
Nov 02, 2011 | 33.51 | 34.03 | 32.74 | 33.53 | 2,161,595 | +0.93(+2.85%) |
Nov 01, 2011 | 32.06 | 33.61 | 31.59 | 32.60 | 3,403,018 | -1.95(-5.65%) |
Oct 31, 2011 | 35.70 | 35.71 | 34.51 | 34.55 | 2,366,874 | -1.94(-5.33%) |
Oct 28, 2011 | 35.70 | 36.78 | 35.40 | 36.50 | 2,247,519 | +0.44(+1.21%) |
Oct 27, 2011 | 35.36 | 36.46 | 34.95 | 36.06 | 3,458,626 | +2.53(+7.55%) |
Oct 26, 2011 | 33.72 | 33.86 | 32.07 | 33.53 | 3,810,622 | +0.73(+2.23%) |
Oct 25, 2011 | 33.21 | 34.49 | 31.53 | 32.80 | 5,417,859 | -0.66(-1.97%) |
Oct 24, 2011 | 31.94 | 33.59 | 31.78 | 33.46 | 4,620,343 | +1.82(+5.77%) |
Oct 21, 2011 | 30.29 | 31.69 | 30.29 | 31.63 | 3,030,622 | +2.01(+6.78%) |
Oct 20, 2011 | 29.71 | 29.86 | 28.56 | 29.63 | 4,452,057 | +0.06(+0.19%) |
Oct 19, 2011 | 31.00 | 31.08 | 29.49 | 29.57 | 2,781,510 | -1.67(-5.36%) |
Oct 18, 2011 | 30.74 | 31.75 | 29.83 | 31.25 | 3,688,906 | +0.62(+2.02%) |
Oct 17, 2011 | 32.18 | 32.20 | 30.54 | 30.63 | 1,890,337 | -1.79(-5.51%) |
Oct 14, 2011 | 31.39 | 32.71 | 31.25 | 32.41 | 3,048,333 | +1.77(+5.77%) |
Oct 13, 2011 | 31.24 | 31.35 | 29.87 | 30.64 | 2,393,089 | -0.77(-2.45%) |
Oct 12, 2011 | 30.66 | 32.03 | 30.48 | 31.41 | 2,761,585 | +1.19(+3.93%) |
Oct 11, 2011 | 30.31 | 30.71 | 29.84 | 30.22 | 1,616,167 | +0.01(+0.03%) |
Oct 10, 2011 | 29.34 | 30.52 | 29.34 | 30.22 | 2,128,261 | +1.64(+5.74%) |
Oct 07, 2011 | 29.49 | 30.18 | 28.09 | 28.58 | 4,059,195 | -0.59(-2.04%) |
Oct 06, 2011 | 28.01 | 29.27 | 27.99 | 29.17 | 4,752,793 | +2.46(+9.19%) |
Oct 05, 2011 | 25.03 | 26.90 | 24.69 | 26.71 | 3,421,195 | +1.77(+7.08%) |
Oct 04, 2011 | 24.65 | 25.22 | 23.32 | 24.95 | 5,906,864 | -0.10(-0.38%) |