Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 30.64 | 30.86 | 30.38 | 30.59 | 2,233,204 | +0.03(+0.11%) |
Oct 26, 2012 | 30.83 | 30.56 | 30.56 | 30.56 | 4,564,437 | -0.28(-0.90%) |
Oct 25, 2012 | 30.89 | 31.09 | 30.64 | 30.83 | 3,943,564 | +0.20(+0.65%) |
Oct 24, 2012 | 30.86 | 31.04 | 30.27 | 30.64 | 4,118,558 | -0.07(-0.23%) |
Oct 23, 2012 | 30.62 | 30.93 | 30.35 | 30.71 | 3,730,358 | +0.14(+0.45%) |
Oct 19, 2012 | 31.05 | 31.11 | 30.29 | 30.57 | 5,384,553 | -0.55(-1.78%) |
Oct 18, 2012 | 29.38 | 31.73 | 29.17 | 31.12 | 14,528,347 | +2.10(+7.24%) |
Oct 17, 2012 | 28.61 | 29.16 | 28.60 | 29.02 | 5,144,295 | +0.12(+0.42%) |
Oct 16, 2012 | 28.36 | 28.98 | 28.21 | 28.90 | 3,270,269 | +0.67(+2.36%) |
Oct 15, 2012 | 28.03 | 28.48 | 27.97 | 28.23 | 3,321,233 | +0.18(+0.65%) |
Oct 12, 2012 | 28.15 | 28.51 | 28.03 | 28.05 | 4,535,399 | -0.22(-0.76%) |
Oct 11, 2012 | 27.83 | 28.34 | 27.64 | 28.27 | 6,444,663 | +0.71(+2.57%) |
Oct 10, 2012 | 27.68 | 27.84 | 27.42 | 27.56 | 4,835,290 | -0.21(-0.75%) |
Oct 09, 2012 | 27.69 | 28.06 | 27.56 | 27.77 | 4,072,023 | +0.01(+0.03%) |
Oct 08, 2012 | 27.66 | 28.03 | 27.50 | 27.76 | 2,520,209 | -0.12(-0.43%) |
Oct 05, 2012 | 27.59 | 28.35 | 27.59 | 27.88 | 4,326,122 | +0.41(+1.51%) |
Oct 04, 2012 | 27.52 | 27.58 | 27.08 | 27.46 | 3,495,869 | +0.03(+0.09%) |
Oct 03, 2012 | 27.73 | 27.87 | 27.27 | 27.44 | 4,258,558 | -0.30(-1.09%) |
Oct 02, 2012 | 27.40 | 27.78 | 27.33 | 27.74 | 5,087,346 | +0.46(+1.68%) |
Oct 01, 2012 | 27.47 | 27.97 | 27.19 | 27.28 | 5,040,221 | -0.18(-0.66%) |
Sep 28, 2012 | 27.39 | 27.77 | 27.10 | 27.46 | 5,380,885 | +0.00(+0.00%) |
Sep 27, 2012 | 27.22 | 27.71 | 26.95 | 27.46 | 3,402,715 | +0.41(+1.53%) |
Sep 26, 2012 | 27.57 | 27.65 | 26.94 | 27.05 | 5,150,939 | -0.47(-1.70%) |
Sep 25, 2012 | 28.26 | 28.47 | 27.51 | 27.52 | 4,331,144 | -0.57(-2.03%) |
Sep 24, 2012 | 28.14 | 28.41 | 28.02 | 28.09 | 3,681,125 | -0.35(-1.25%) |
Sep 21, 2012 | 28.41 | 28.55 | 28.22 | 28.44 | 6,804,757 | +0.23(+0.83%) |
Sep 20, 2012 | 28.29 | 28.35 | 28.06 | 28.21 | 4,611,323 | -0.18(-0.64%) |
Sep 19, 2012 | 28.13 | 28.52 | 27.59 | 28.39 | 9,910,696 | -0.73(-2.52%) |
Sep 18, 2012 | 29.32 | 29.39 | 29.08 | 29.12 | 3,031,759 | -0.31(-1.06%) |
Sep 17, 2012 | 29.73 | 29.75 | 29.28 | 29.43 | 2,227,854 | -0.25(-0.84%) |
Sep 14, 2012 | 29.30 | 30.01 | 29.29 | 29.69 | 5,336,706 | +0.38(+1.30%) |
Sep 13, 2012 | 29.06 | 29.38 | 28.77 | 29.31 | 7,115,973 | +0.11(+0.38%) |
Sep 12, 2012 | 29.61 | 29.72 | 29.13 | 29.19 | 3,246,814 | -0.25(-0.85%) |
Sep 11, 2012 | 29.60 | 29.78 | 29.38 | 29.44 | 2,713,429 | -0.22(-0.74%) |
Sep 10, 2012 | 29.94 | 30.32 | 29.62 | 29.66 | 2,579,687 | -0.34(-1.14%) |
Sep 07, 2012 | 29.29 | 30.24 | 29.19 | 30.01 | 3,507,033 | +0.37(+1.25%) |
Sep 06, 2012 | 28.94 | 29.84 | 28.75 | 29.63 | 3,753,488 | +0.89(+3.10%) |
Sep 05, 2012 | 28.96 | 29.12 | 28.66 | 28.74 | 4,718,489 | -0.32(-1.10%) |
Sep 04, 2012 | 29.46 | 29.49 | 28.67 | 29.06 | 3,318,981 | -0.43(-1.46%) |
Aug 31, 2012 | 29.12 | 29.66 | 28.95 | 29.50 | 3,538,775 | +0.64(+2.22%) |
Aug 30, 2012 | 29.35 | 29.40 | 28.86 | 28.86 | 3,378,353 | -0.66(-2.23%) |
Aug 29, 2012 | 29.62 | 29.68 | 29.22 | 29.51 | 2,548,959 | +0.08(+0.27%) |
Aug 27, 2012 | 29.91 | 29.94 | 29.39 | 29.43 | 2,564,386 | -0.49(-1.63%) |
Aug 24, 2012 | 29.88 | 30.09 | 29.63 | 29.92 | 2,423,856 | +0.06(+0.20%) |
Aug 23, 2012 | 30.18 | 30.18 | 29.75 | 29.86 | 1,771,033 | -0.38(-1.26%) |
Aug 22, 2012 | 30.35 | 30.45 | 30.05 | 30.24 | 2,993,270 | -0.11(-0.37%) |
Aug 21, 2012 | 30.48 | 30.92 | 30.22 | 30.35 | 3,183,723 | -0.10(-0.31%) |
Aug 20, 2012 | 30.45 | 30.60 | 30.18 | 30.45 | 3,241,921 | +0.02(+0.06%) |
Aug 17, 2012 | 30.33 | 30.74 | 30.16 | 30.43 | 3,342,924 | +0.02(+0.06%) |
Aug 16, 2012 | 30.06 | 30.53 | 30.03 | 30.41 | 2,597,871 | +0.26(+0.86%) |
Aug 15, 2012 | 29.91 | 30.32 | 29.91 | 30.15 | 1,862,403 | +0.05(+0.17%) |
Aug 14, 2012 | 30.52 | 30.71 | 29.98 | 30.10 | 2,844,103 | -0.38(-1.25%) |
Aug 13, 2012 | 30.67 | 30.71 | 30.19 | 30.48 | 1,517,199 | -0.23(-0.76%) |
Aug 10, 2012 | 30.76 | 30.95 | 30.51 | 30.71 | 1,827,169 | -0.02(-0.06%) |
Aug 09, 2012 | 30.70 | 31.10 | 30.70 | 30.73 | 3,090,394 | +0.00(+0.00%) |
Aug 08, 2012 | 30.71 | 30.90 | 30.46 | 30.73 | 1,711,487 | -0.13(-0.42%) |
Aug 07, 2012 | 29.98 | 31.00 | 29.98 | 30.86 | 3,600,765 | +0.94(+3.15%) |
Aug 06, 2012 | 29.94 | 30.14 | 29.88 | 29.92 | 2,483,317 | +0.04(+0.14%) |
Aug 03, 2012 | 29.43 | 30.14 | 29.42 | 29.88 | 3,033,770 | +0.78(+2.67%) |
Aug 02, 2012 | 29.47 | 30.01 | 28.96 | 29.10 | 3,573,273 | -0.65(-2.18%) |
Aug 01, 2012 | 29.94 | 30.07 | 29.62 | 29.75 | 3,258,272 | +0.01(+0.03%) |
Jul 31, 2012 | 29.65 | 29.98 | 29.56 | 29.74 | 2,747,326 | +0.18(+0.61%) |
Jul 30, 2012 | 29.71 | 30.09 | 29.38 | 29.56 | 5,684,377 | +0.05(+0.18%) |
Jul 27, 2012 | 29.75 | 29.93 | 28.98 | 29.50 | 6,125,784 | -0.20(-0.67%) |
Jul 26, 2012 | 28.98 | 29.82 | 28.73 | 29.70 | 7,281,784 | +0.11(+0.38%) |
Jul 25, 2012 | 29.71 | 30.16 | 29.47 | 29.59 | 3,683,463 | +0.04(+0.15%) |
Jul 24, 2012 | 29.64 | 29.91 | 29.34 | 29.55 | 3,202,397 | -0.22(-0.75%) |
Jul 23, 2012 | 29.48 | 29.89 | 29.26 | 29.77 | 3,655,791 | -0.30(-1.01%) |
Jul 20, 2012 | 30.25 | 30.32 | 29.94 | 30.07 | 2,654,979 | -0.33(-1.08%) |
Jul 19, 2012 | 30.41 | 30.60 | 30.09 | 30.40 | 2,540,940 | +0.13(+0.43%) |
Jul 18, 2012 | 29.47 | 30.45 | 29.33 | 30.27 | 5,307,536 | +0.73(+2.49%) |
Jul 17, 2012 | 29.64 | 29.71 | 29.10 | 29.54 | 3,786,432 | +0.00(+0.01%) |
Jul 16, 2012 | 29.39 | 29.68 | 29.08 | 29.53 | 2,696,399 | -0.05(-0.16%) |
Jul 13, 2012 | 29.18 | 29.69 | 29.11 | 29.58 | 3,234,689 | +0.41(+1.42%) |
Jul 12, 2012 | 29.14 | 29.33 | 28.95 | 29.17 | 5,125,631 | -0.22(-0.74%) |
Jul 11, 2012 | 30.11 | 30.15 | 29.29 | 29.38 | 5,773,802 | -0.64(-2.13%) |
Jul 10, 2012 | 30.23 | 30.62 | 29.79 | 30.02 | 6,054,792 | -0.37(-1.22%) |
Jul 09, 2012 | 30.36 | 30.78 | 30.19 | 30.39 | 7,103,444 | -0.28(-0.92%) |
Jul 06, 2012 | 31.50 | 31.63 | 30.35 | 30.67 | 8,956,719 | -1.28(-4.02%) |
Jul 05, 2012 | 32.49 | 32.62 | 31.85 | 31.96 | 3,507,477 | -0.73(-2.22%) |
Jul 03, 2012 | 32.34 | 32.69 | 32.13 | 32.68 | 1,653,117 | +0.16(+0.50%) |
Jul 02, 2012 | 32.82 | 32.83 | 32.10 | 32.52 | 1,909,939 | -0.09(-0.29%) |
Jun 29, 2012 | 32.04 | 32.73 | 31.92 | 32.62 | 4,193,344 | +1.23(+3.91%) |
Jun 28, 2012 | 31.39 | 31.42 | 30.73 | 31.39 | 3,527,535 | -0.21(-0.66%) |
Jun 27, 2012 | 31.49 | 31.81 | 31.38 | 31.60 | 3,343,311 | +0.30(+0.97%) |
Jun 26, 2012 | 31.62 | 31.90 | 31.24 | 31.29 | 5,161,342 | -0.20(-0.63%) |
Jun 25, 2012 | 32.28 | 32.45 | 31.39 | 31.49 | 2,865,778 | -1.30(-3.98%) |
Jun 22, 2012 | 32.60 | 33.15 | 32.46 | 32.80 | 5,095,630 | +0.13(+0.40%) |
Jun 21, 2012 | 33.27 | 33.70 | 32.62 | 32.67 | 3,840,983 | -0.82(-2.45%) |
Jun 20, 2012 | 33.01 | 33.67 | 32.89 | 33.49 | 4,787,774 | +0.53(+1.60%) |
Jun 19, 2012 | 32.86 | 33.10 | 32.68 | 32.96 | 2,567,331 | +0.49(+1.52%) |
Jun 18, 2012 | 32.59 | 33.03 | 32.40 | 32.47 | 3,844,403 | -0.16(-0.50%) |
Jun 15, 2012 | 31.46 | 32.70 | 31.44 | 32.63 | 5,053,999 | +1.06(+3.37%) |
Jun 14, 2012 | 32.03 | 32.05 | 31.26 | 31.57 | 5,801,019 | -0.33(-1.03%) |
Jun 13, 2012 | 32.29 | 32.30 | 31.69 | 31.90 | 4,248,387 | -0.38(-1.18%) |
Jun 12, 2012 | 32.41 | 32.72 | 32.04 | 32.28 | 3,666,439 | +0.17(+0.54%) |
Jun 11, 2012 | 32.70 | 33.12 | 32.04 | 32.11 | 2,766,634 | -0.41(-1.25%) |
Jun 08, 2012 | 32.21 | 32.74 | 32.13 | 32.51 | 4,328,717 | +0.16(+0.51%) |
Jun 07, 2012 | 33.14 | 33.49 | 32.30 | 32.35 | 3,567,846 | -0.68(-2.07%) |
Jun 06, 2012 | 33.05 | 33.41 | 32.57 | 33.03 | 6,249,392 | +0.78(+2.41%) |
Jun 05, 2012 | 31.13 | 32.44 | 30.97 | 32.25 | 7,107,050 | +1.15(+3.70%) |
Jun 04, 2012 | 31.22 | 31.72 | 31.05 | 31.10 | 34,571,260 | -0.12(-0.39%) |
Jun 01, 2012 | 31.56 | 32.42 | 31.18 | 31.22 | 8,403,751 | -1.01(-3.14%) |
May 31, 2012 | 32.51 | 32.63 | 31.88 | 32.23 | 4,436,872 | -0.39(-1.19%) |
May 30, 2012 | 33.25 | 33.25 | 32.60 | 32.62 | 3,236,624 | -0.90(-2.68%) |
May 29, 2012 | 33.37 | 33.70 | 32.98 | 33.52 | 2,179,234 | +0.36(+1.09%) |
May 25, 2012 | 32.56 | 33.43 | 32.54 | 33.16 | 2,569,106 | +0.64(+1.97%) |
May 24, 2012 | 33.08 | 33.16 | 32.19 | 32.52 | 4,860,458 | -0.45(-1.36%) |
May 23, 2012 | 32.47 | 33.14 | 32.36 | 32.97 | 4,307,849 | -0.06(-0.18%) |
May 22, 2012 | 33.17 | 33.41 | 32.73 | 33.03 | 3,344,566 | +0.06(+0.18%) |
May 21, 2012 | 32.66 | 33.01 | 32.39 | 32.97 | 3,480,968 | +0.50(+1.54%) |
May 18, 2012 | 32.72 | 33.12 | 32.36 | 32.47 | 4,339,557 | -0.16(-0.48%) |
May 17, 2012 | 33.58 | 33.76 | 32.61 | 32.62 | 7,146,189 | -0.96(-2.87%) |
May 16, 2012 | 34.52 | 34.62 | 33.44 | 33.59 | 10,317,233 | -1.75(-4.95%) |
May 15, 2012 | 35.59 | 35.95 | 35.23 | 35.34 | 3,753,117 | -0.27(-0.75%) |
May 14, 2012 | 35.34 | 35.84 | 34.94 | 35.61 | 2,583,858 | -0.19(-0.53%) |
May 11, 2012 | 35.35 | 36.47 | 34.98 | 35.80 | 5,769,953 | +0.84(+2.40%) |
May 10, 2012 | 35.25 | 35.41 | 34.52 | 34.96 | 3,088,673 | -0.10(-0.30%) |
May 09, 2012 | 34.14 | 35.39 | 33.88 | 35.06 | 3,689,792 | +0.42(+1.22%) |
May 08, 2012 | 34.46 | 34.72 | 33.36 | 34.64 | 4,255,983 | -0.04(-0.12%) |
May 07, 2012 | 34.57 | 35.10 | 34.57 | 34.68 | 2,386,045 | -0.09(-0.27%) |
May 04, 2012 | 35.16 | 35.50 | 34.57 | 34.78 | 3,102,983 | -0.81(-2.28%) |
May 03, 2012 | 36.24 | 36.43 | 35.43 | 35.59 | 2,548,518 | -0.70(-1.93%) |
May 02, 2012 | 36.09 | 36.42 | 35.94 | 36.29 | 2,268,598 | -0.17(-0.47%) |
May 01, 2012 | 36.08 | 36.61 | 35.96 | 36.46 | 2,363,358 | +0.45(+1.25%) |
Apr 30, 2012 | 36.25 | 36.31 | 35.98 | 36.01 | 1,640,155 | -0.35(-0.95%) |
Apr 27, 2012 | 35.86 | 36.43 | 35.08 | 36.36 | 3,345,176 | +0.30(+0.84%) |
Apr 26, 2012 | 35.15 | 36.19 | 35.08 | 36.05 | 3,569,016 | +0.91(+2.58%) |
Apr 25, 2012 | 35.02 | 35.31 | 34.63 | 35.15 | 2,301,765 | +0.58(+1.67%) |
Apr 24, 2012 | 34.45 | 34.76 | 34.40 | 34.57 | 2,678,151 | +0.09(+0.25%) |
Apr 23, 2012 | 34.52 | 34.59 | 34.13 | 34.48 | 2,955,806 | -0.42(-1.21%) |
Apr 20, 2012 | 35.88 | 35.90 | 34.83 | 34.91 | 3,494,379 | -0.91(-2.53%) |
Apr 19, 2012 | 36.06 | 36.81 | 35.69 | 35.81 | 3,134,186 | -0.52(-1.43%) |
Apr 18, 2012 | 36.13 | 36.43 | 35.52 | 36.33 | 4,015,911 | -0.64(-1.73%) |
Apr 17, 2012 | 36.50 | 37.28 | 36.50 | 36.97 | 2,212,339 | +0.54(+1.49%) |
Apr 16, 2012 | 36.77 | 36.81 | 36.22 | 36.43 | 2,317,679 | -0.03(-0.07%) |
Apr 13, 2012 | 37.33 | 37.44 | 36.43 | 36.45 | 3,008,115 | -1.07(-2.86%) |
Apr 12, 2012 | 36.82 | 37.65 | 36.46 | 37.52 | 3,829,062 | +0.72(+1.95%) |
Apr 11, 2012 | 36.24 | 37.02 | 35.96 | 36.81 | 3,809,412 | +1.02(+2.85%) |
Apr 10, 2012 | 36.26 | 36.56 | 35.63 | 35.79 | 3,348,675 | -0.48(-1.31%) |
Apr 09, 2012 | 36.29 | 36.46 | 35.92 | 36.26 | 2,178,529 | -0.45(-1.22%) |
Apr 05, 2012 | 36.51 | 36.96 | 36.51 | 36.71 | 2,682,466 | +0.04(+0.12%) |
Apr 04, 2012 | 37.20 | 37.29 | 36.54 | 36.67 | 4,550,928 | -0.98(-2.59%) |
Apr 03, 2012 | 37.97 | 38.41 | 37.46 | 37.64 | 2,738,667 | -0.53(-1.38%) |
Apr 02, 2012 | 38.35 | 38.50 | 37.80 | 38.17 | 2,581,074 | -0.39(-1.01%) |
Mar 30, 2012 | 38.50 | 38.85 | 38.03 | 38.56 | 3,175,673 | +0.34(+0.88%) |
Mar 29, 2012 | 37.74 | 38.34 | 37.59 | 38.22 | 2,122,885 | +0.30(+0.80%) |
Mar 28, 2012 | 38.72 | 39.13 | 37.80 | 37.92 | 4,627,283 | -0.89(-2.29%) |
Mar 27, 2012 | 38.51 | 39.14 | 38.30 | 38.81 | 4,891,594 | +0.36(+0.94%) |
Mar 26, 2012 | 38.12 | 38.56 | 38.00 | 38.45 | 3,057,108 | +0.58(+1.53%) |
Mar 23, 2012 | 37.75 | 37.89 | 37.38 | 37.87 | 3,185,114 | +0.32(+0.85%) |
Mar 22, 2012 | 37.58 | 37.85 | 37.32 | 37.55 | 3,279,400 | -0.26(-0.69%) |
Mar 21, 2012 | 38.09 | 38.46 | 37.73 | 37.81 | 3,381,746 | -0.29(-0.75%) |
Mar 20, 2012 | 37.35 | 38.16 | 37.19 | 38.09 | 4,412,776 | +0.43(+1.15%) |
Mar 19, 2012 | 37.36 | 37.90 | 37.23 | 37.66 | 2,860,224 | +0.26(+0.69%) |
Mar 16, 2012 | 37.48 | 37.70 | 37.14 | 37.40 | 3,687,645 | -0.02(-0.05%) |
Mar 15, 2012 | 36.95 | 37.51 | 36.86 | 37.42 | 3,767,776 | +0.62(+1.69%) |
Mar 14, 2012 | 36.99 | 37.38 | 36.62 | 36.80 | 3,751,733 | -0.31(-0.84%) |
Mar 13, 2012 | 36.29 | 37.12 | 36.22 | 37.11 | 4,125,683 | +1.05(+2.92%) |
Mar 12, 2012 | 36.17 | 36.20 | 35.75 | 36.05 | 2,103,129 | -0.20(-0.55%) |
Mar 09, 2012 | 35.49 | 36.30 | 35.49 | 36.25 | 2,972,023 | +0.73(+2.07%) |
Mar 08, 2012 | 35.00 | 35.61 | 34.97 | 35.52 | 2,526,582 | +0.73(+2.09%) |
Mar 07, 2012 | 34.37 | 35.05 | 34.20 | 34.79 | 4,267,905 | +0.62(+1.82%) |
Mar 06, 2012 | 33.88 | 34.23 | 33.38 | 34.17 | 6,625,688 | +0.03(+0.10%) |
Mar 05, 2012 | 35.40 | 35.40 | 34.02 | 34.14 | 8,275,921 | -1.33(-3.75%) |
Mar 02, 2012 | 36.13 | 36.23 | 35.34 | 35.47 | 4,102,978 | -0.60(-1.68%) |
Mar 01, 2012 | 36.09 | 36.43 | 35.84 | 36.07 | 5,153,238 | +0.03(+0.10%) |
Feb 29, 2012 | 36.42 | 36.46 | 35.90 | 36.04 | 4,996,970 | -0.37(-1.02%) |
Feb 28, 2012 | 35.02 | 36.44 | 35.00 | 36.41 | 5,278,182 | +1.28(+3.64%) |
Feb 27, 2012 | 34.87 | 35.36 | 34.49 | 35.13 | 2,992,950 | +0.08(+0.22%) |
Feb 24, 2012 | 35.22 | 35.50 | 34.84 | 35.05 | 3,040,021 | +0.05(+0.15%) |
Feb 23, 2012 | 34.87 | 35.14 | 34.51 | 35.00 | 2,578,784 | +0.03(+0.10%) |
Feb 22, 2012 | 35.03 | 35.39 | 34.57 | 34.97 | 2,472,389 | -0.10(-0.30%) |
Feb 21, 2012 | 35.61 | 35.69 | 34.84 | 35.07 | 4,690,681 | -1.21(-3.33%) |
Feb 17, 2012 | 37.35 | 37.44 | 36.22 | 36.28 | 3,127,433 | -0.84(-2.26%) |
Feb 16, 2012 | 36.14 | 37.17 | 36.09 | 37.12 | 2,421,528 | +1.04(+2.87%) |
Feb 15, 2012 | 36.47 | 36.76 | 35.97 | 36.08 | 2,501,749 | -0.14(-0.38%) |
Feb 14, 2012 | 36.50 | 36.75 | 35.91 | 36.22 | 3,043,381 | -0.39(-1.06%) |
Feb 13, 2012 | 36.83 | 36.94 | 35.99 | 36.61 | 1,931,013 | +0.03(+0.07%) |
Feb 10, 2012 | 36.81 | 36.91 | 36.38 | 36.58 | 2,093,001 | -0.67(-1.81%) |
Feb 09, 2012 | 37.86 | 37.95 | 37.10 | 37.26 | 3,636,500 | -0.44(-1.17%) |
Feb 08, 2012 | 37.45 | 37.98 | 37.42 | 37.70 | 2,751,455 | +0.21(+0.55%) |
Feb 07, 2012 | 37.32 | 37.58 | 37.09 | 37.49 | 2,806,908 | +0.13(+0.35%) |
Feb 06, 2012 | 37.92 | 37.99 | 37.10 | 37.36 | 3,752,150 | -0.83(-2.17%) |
Feb 03, 2012 | 38.55 | 38.92 | 38.09 | 38.19 | 5,831,190 | -0.28(-0.72%) |
Feb 02, 2012 | 38.01 | 38.59 | 37.81 | 38.47 | 4,699,470 | +0.47(+1.23%) |
Feb 01, 2012 | 37.28 | 38.14 | 37.13 | 38.00 | 6,054,815 | +1.19(+3.24%) |
Jan 31, 2012 | 36.92 | 37.25 | 36.52 | 36.81 | 4,131,230 | +0.10(+0.28%) |
Jan 30, 2012 | 36.94 | 37.03 | 36.42 | 36.70 | 3,689,176 | -0.54(-1.46%) |
Jan 27, 2012 | 36.59 | 37.40 | 36.38 | 37.25 | 6,096,449 | +0.70(+1.92%) |
Jan 26, 2012 | 37.33 | 38.43 | 36.37 | 36.55 | 9,103,854 | -1.09(-2.89%) |
Jan 25, 2012 | 37.26 | 37.77 | 36.72 | 37.64 | 7,541,838 | +0.17(+0.46%) |
Jan 24, 2012 | 36.56 | 37.52 | 36.49 | 37.46 | 6,541,081 | +1.05(+2.87%) |
Jan 23, 2012 | 36.67 | 36.68 | 35.94 | 36.42 | 3,792,991 | -0.08(-0.21%) |
Jan 20, 2012 | 36.65 | 36.87 | 36.35 | 36.50 | 5,129,398 | -0.08(-0.21%) |
Jan 19, 2012 | 36.03 | 37.21 | 35.96 | 36.57 | 7,807,023 | +0.59(+1.63%) |
Jan 18, 2012 | 34.94 | 36.02 | 34.85 | 35.99 | 7,460,871 | +1.36(+3.92%) |
Jan 17, 2012 | 34.10 | 34.99 | 33.71 | 34.63 | 7,034,379 | +1.36(+4.08%) |
Jan 13, 2012 | 34.33 | 34.33 | 33.25 | 33.27 | 4,772,340 | -1.19(-3.46%) |
Jan 12, 2012 | 34.57 | 34.57 | 33.95 | 34.46 | 4,007,286 | -0.01(-0.03%) |
Jan 11, 2012 | 33.59 | 34.56 | 33.51 | 34.47 | 5,831,011 | +0.77(+2.28%) |
Jan 10, 2012 | 33.75 | 34.13 | 33.44 | 33.70 | 4,933,522 | +0.25(+0.75%) |
Jan 09, 2012 | 32.81 | 33.71 | 32.74 | 33.45 | 5,119,947 | +0.75(+2.30%) |
Jan 06, 2012 | 32.35 | 32.79 | 32.06 | 32.70 | 3,880,784 | +0.41(+1.26%) |
Jan 05, 2012 | 31.89 | 32.36 | 31.76 | 32.30 | 4,148,917 | +0.62(+1.96%) |
Jan 04, 2012 | 31.69 | 31.91 | 31.24 | 31.67 | 3,271,766 | -0.32(-1.00%) |
Dec 30, 2011 | 32.02 | 32.40 | 31.94 | 31.99 | 1,986,133 | -0.03(-0.08%) |
Dec 29, 2011 | 31.78 | 32.11 | 31.63 | 32.02 | 1,711,061 | +0.39(+1.23%) |
Dec 28, 2011 | 32.01 | 32.25 | 31.46 | 31.63 | 2,183,309 | -0.44(-1.37%) |
Dec 27, 2011 | 31.74 | 32.72 | 31.72 | 32.07 | 2,759,242 | +0.16(+0.49%) |
Dec 23, 2011 | 31.99 | 31.99 | 31.21 | 31.91 | 2,027,427 | +0.19(+0.60%) |
Dec 21, 2011 | 30.98 | 31.77 | 30.52 | 31.72 | 6,740,820 | +0.57(+1.83%) |
Dec 20, 2011 | 30.63 | 31.52 | 30.56 | 31.15 | 9,410,181 | +1.03(+3.41%) |
Dec 19, 2011 | 31.06 | 31.20 | 30.08 | 30.13 | 6,151,333 | -0.92(-2.95%) |
Dec 16, 2011 | 31.53 | 31.53 | 30.84 | 31.04 | 9,075,147 | -0.22(-0.69%) |
Dec 15, 2011 | 33.21 | 33.35 | 30.68 | 31.26 | 25,090,216 | -2.86(-8.38%) |
Dec 14, 2011 | 34.62 | 35.01 | 33.93 | 34.12 | 2,138,529 | -0.61(-1.74%) |
Dec 13, 2011 | 36.60 | 36.78 | 34.63 | 34.72 | 3,306,237 | -1.66(-4.56%) |
Dec 12, 2011 | 36.32 | 36.60 | 35.69 | 36.38 | 2,186,844 | -0.46(-1.24%) |
Dec 09, 2011 | 36.22 | 37.08 | 35.55 | 36.84 | 2,149,965 | +0.77(+2.13%) |
Dec 08, 2011 | 36.80 | 37.39 | 35.95 | 36.07 | 1,636,763 | -0.99(-2.68%) |
Dec 07, 2011 | 36.75 | 37.43 | 36.43 | 37.07 | 1,495,685 | +0.03(+0.07%) |
Dec 06, 2011 | 37.07 | 37.59 | 36.69 | 37.04 | 2,802,181 | +0.01(+0.02%) |
Dec 05, 2011 | 36.93 | 37.74 | 36.67 | 37.03 | 3,327,213 | +0.53(+1.44%) |
Dec 02, 2011 | 36.28 | 36.93 | 35.97 | 36.50 | 3,167,181 | +0.52(+1.44%) |
Dec 01, 2011 | 35.30 | 36.18 | 35.24 | 35.99 | 3,731,901 | +0.75(+2.13%) |
Nov 30, 2011 | 33.44 | 35.25 | 33.32 | 35.23 | 3,890,514 | +2.55(+7.80%) |
Nov 29, 2011 | 32.89 | 32.90 | 32.40 | 32.68 | 2,095,008 | +0.04(+0.13%) |
Nov 28, 2011 | 32.55 | 32.98 | 32.26 | 32.64 | 4,504,317 | +0.87(+2.75%) |
Nov 25, 2011 | 31.76 | 32.67 | 31.62 | 31.77 | 1,105,867 | -0.18(-0.57%) |
Nov 23, 2011 | 32.72 | 32.86 | 31.94 | 31.95 | 1,658,078 | -0.92(-2.79%) |
Nov 22, 2011 | 33.63 | 33.82 | 32.80 | 32.87 | 2,034,851 | -0.83(-2.46%) |
Nov 21, 2011 | 34.57 | 34.65 | 33.49 | 33.70 | 4,322,825 | -1.29(-3.68%) |
Nov 18, 2011 | 35.97 | 36.16 | 34.96 | 34.98 | 3,918,154 | -0.97(-2.69%) |
Nov 17, 2011 | 37.81 | 37.82 | 35.75 | 35.95 | 3,679,087 | -2.04(-5.37%) |
Nov 16, 2011 | 38.27 | 38.96 | 37.91 | 37.99 | 2,716,706 | -0.91(-2.33%) |
Nov 15, 2011 | 38.32 | 39.30 | 38.22 | 38.90 | 2,945,813 | +0.40(+1.03%) |
Nov 14, 2011 | 38.85 | 39.06 | 38.24 | 38.50 | 2,800,137 | -0.29(-0.74%) |
Nov 11, 2011 | 37.06 | 38.92 | 36.85 | 38.79 | 2,955,677 | +2.20(+6.02%) |
Nov 10, 2011 | 36.80 | 36.98 | 36.03 | 36.58 | 1,860,111 | +0.36(+1.00%) |
Nov 09, 2011 | 36.73 | 36.88 | 36.02 | 36.22 | 2,946,333 | -1.30(-3.48%) |
Nov 08, 2011 | 38.12 | 38.40 | 37.15 | 37.52 | 3,202,431 | -0.18(-0.48%) |
Nov 07, 2011 | 37.74 | 37.80 | 36.80 | 37.71 | 1,607,203 | -0.17(-0.46%) |
Nov 04, 2011 | 37.49 | 38.23 | 37.05 | 37.88 | 2,235,454 | +0.09(+0.23%) |
Nov 03, 2011 | 37.00 | 37.95 | 36.18 | 37.79 | 1,772,631 | +1.06(+2.89%) |
Nov 02, 2011 | 36.69 | 37.13 | 36.26 | 36.73 | 1,944,575 | +0.27(+0.73%) |