Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 38.71 | 39.32 | 38.46 | 39.12 | 3,021,399 | +0.69(+1.79%) |
Oct 26, 2012 | 37.93 | 38.43 | 38.43 | 38.43 | 2,552,153 | +0.46(+1.22%) |
Oct 25, 2012 | 38.21 | 38.39 | 37.37 | 37.97 | 2,559,285 | +0.10(+0.25%) |
Oct 24, 2012 | 38.39 | 38.43 | 37.69 | 37.88 | 1,964,686 | -0.35(-0.92%) |
Oct 23, 2012 | 38.10 | 38.40 | 37.70 | 38.23 | 1,723,588 | -0.66(-1.70%) |
Oct 19, 2012 | 39.34 | 39.37 | 38.67 | 38.89 | 1,945,797 | -0.50(-1.28%) |
Oct 18, 2012 | 39.71 | 39.82 | 39.14 | 39.39 | 2,350,720 | -0.34(-0.87%) |
Oct 17, 2012 | 39.10 | 40.12 | 38.81 | 39.74 | 4,351,251 | +0.71(+1.82%) |
Oct 16, 2012 | 38.49 | 39.16 | 38.43 | 39.03 | 2,389,352 | +0.64(+1.67%) |
Oct 15, 2012 | 37.90 | 38.52 | 37.72 | 38.39 | 1,752,028 | +0.53(+1.40%) |
Oct 12, 2012 | 38.13 | 38.38 | 37.74 | 37.85 | 1,757,492 | -0.28(-0.72%) |
Oct 11, 2012 | 38.44 | 38.66 | 38.10 | 38.13 | 2,244,932 | +0.04(+0.11%) |
Oct 10, 2012 | 38.59 | 38.65 | 38.07 | 38.09 | 1,706,210 | -0.58(-1.50%) |
Oct 09, 2012 | 38.83 | 39.03 | 38.52 | 38.67 | 2,767,092 | -0.24(-0.62%) |
Oct 08, 2012 | 38.67 | 39.10 | 38.60 | 38.91 | 1,196,731 | +0.19(+0.50%) |
Oct 05, 2012 | 38.78 | 39.25 | 38.60 | 38.72 | 2,529,935 | +0.09(+0.23%) |
Oct 04, 2012 | 38.55 | 39.61 | 38.34 | 38.63 | 4,332,433 | +0.12(+0.30%) |
Oct 03, 2012 | 38.36 | 38.94 | 38.35 | 38.51 | 2,388,187 | +0.17(+0.45%) |
Oct 02, 2012 | 38.48 | 38.73 | 38.08 | 38.34 | 2,484,637 | -0.08(-0.20%) |
Oct 01, 2012 | 38.12 | 38.72 | 38.12 | 38.41 | 2,337,997 | +0.39(+1.02%) |
Sep 28, 2012 | 37.81 | 38.23 | 37.57 | 38.03 | 2,456,987 | +0.08(+0.22%) |
Sep 27, 2012 | 37.90 | 38.12 | 37.67 | 37.94 | 2,312,367 | +0.11(+0.29%) |
Sep 26, 2012 | 37.77 | 38.00 | 37.34 | 37.83 | 2,523,278 | +0.00(+0.00%) |
Sep 25, 2012 | 38.18 | 38.56 | 37.81 | 37.83 | 2,555,339 | -0.19(-0.49%) |
Sep 24, 2012 | 38.25 | 38.40 | 38.01 | 38.02 | 2,112,936 | -0.61(-1.57%) |
Sep 21, 2012 | 39.33 | 39.62 | 38.60 | 38.63 | 3,208,299 | -0.35(-0.90%) |
Sep 20, 2012 | 38.96 | 39.11 | 38.62 | 38.98 | 1,827,352 | -0.21(-0.53%) |
Sep 19, 2012 | 38.98 | 39.43 | 38.80 | 39.18 | 1,741,303 | +0.37(+0.94%) |
Sep 18, 2012 | 39.52 | 39.52 | 38.48 | 38.82 | 3,309,462 | -0.78(-1.97%) |
Sep 17, 2012 | 39.80 | 39.98 | 39.36 | 39.60 | 2,703,025 | -0.07(-0.17%) |
Sep 14, 2012 | 39.72 | 40.07 | 39.55 | 39.67 | 2,118,340 | -0.07(-0.17%) |
Sep 13, 2012 | 39.87 | 39.96 | 39.16 | 39.74 | 2,627,069 | -0.20(-0.50%) |
Sep 12, 2012 | 39.83 | 40.27 | 39.67 | 39.94 | 2,250,166 | +0.12(+0.31%) |
Sep 11, 2012 | 39.72 | 39.90 | 39.51 | 39.81 | 1,846,168 | -0.06(-0.16%) |
Sep 10, 2012 | 39.56 | 40.18 | 39.46 | 39.87 | 1,700,506 | +0.24(+0.61%) |
Sep 07, 2012 | 39.94 | 39.98 | 39.45 | 39.63 | 2,264,559 | -0.31(-0.78%) |
Sep 06, 2012 | 39.57 | 40.05 | 39.57 | 39.94 | 2,256,211 | +0.61(+1.56%) |
Sep 05, 2012 | 39.74 | 39.82 | 39.16 | 39.33 | 1,579,677 | -0.41(-1.04%) |
Sep 04, 2012 | 39.87 | 39.97 | 39.32 | 39.74 | 1,824,764 | -0.11(-0.28%) |
Aug 31, 2012 | 39.82 | 39.97 | 39.47 | 39.85 | 1,696,779 | +0.21(+0.52%) |
Aug 30, 2012 | 40.12 | 40.27 | 39.62 | 39.65 | 3,155,652 | -0.16(-0.40%) |
Aug 29, 2012 | 39.48 | 39.82 | 39.27 | 39.80 | 3,101,286 | +0.24(+0.61%) |
Aug 27, 2012 | 39.89 | 40.04 | 39.19 | 39.56 | 2,264,246 | -0.19(-0.47%) |
Aug 24, 2012 | 39.15 | 39.91 | 39.06 | 39.75 | 1,979,296 | +0.60(+1.54%) |
Aug 23, 2012 | 39.44 | 39.51 | 39.06 | 39.15 | 1,621,753 | -0.45(-1.13%) |
Aug 22, 2012 | 38.84 | 39.75 | 38.84 | 39.59 | 3,245,898 | +0.75(+1.94%) |
Aug 21, 2012 | 39.00 | 39.17 | 38.71 | 38.84 | 1,405,892 | +0.03(+0.07%) |
Aug 20, 2012 | 39.18 | 39.26 | 38.67 | 38.81 | 2,072,593 | -0.47(-1.19%) |
Aug 17, 2012 | 38.91 | 39.37 | 38.83 | 39.28 | 1,954,567 | +0.48(+1.24%) |
Aug 16, 2012 | 38.69 | 38.94 | 38.54 | 38.80 | 1,699,221 | +0.03(+0.09%) |
Aug 15, 2012 | 38.66 | 38.96 | 38.62 | 38.76 | 1,556,395 | +0.05(+0.12%) |
Aug 14, 2012 | 38.62 | 38.78 | 38.39 | 38.71 | 2,668,252 | +0.29(+0.75%) |
Aug 13, 2012 | 38.50 | 38.52 | 37.92 | 38.43 | 2,428,155 | -0.08(-0.20%) |
Aug 10, 2012 | 38.19 | 38.86 | 38.04 | 38.50 | 4,949,101 | +0.72(+1.91%) |
Aug 09, 2012 | 37.87 | 38.30 | 37.05 | 37.78 | 4,199,012 | -0.25(-0.67%) |
Aug 08, 2012 | 37.82 | 38.12 | 37.53 | 38.04 | 3,046,820 | +0.16(+0.42%) |
Aug 07, 2012 | 37.54 | 38.24 | 37.14 | 37.88 | 3,601,784 | +0.53(+1.41%) |
Aug 06, 2012 | 37.43 | 37.72 | 37.24 | 37.35 | 3,625,372 | +0.07(+0.18%) |
Aug 03, 2012 | 36.49 | 37.53 | 36.46 | 37.28 | 4,176,876 | +0.71(+1.95%) |
Aug 02, 2012 | 36.12 | 37.34 | 36.05 | 36.57 | 4,844,329 | +0.16(+0.43%) |
Aug 01, 2012 | 37.34 | 37.34 | 35.33 | 36.41 | 11,273,087 | -0.73(-1.96%) |
Jul 31, 2012 | 36.68 | 37.58 | 36.57 | 37.14 | 3,394,632 | -0.28(-0.75%) |
Jul 30, 2012 | 37.29 | 38.05 | 36.80 | 37.42 | 4,189,375 | +0.10(+0.28%) |
Jul 27, 2012 | 36.51 | 37.54 | 36.51 | 37.31 | 3,289,913 | +0.73(+1.99%) |
Jul 26, 2012 | 36.48 | 36.82 | 35.81 | 36.59 | 2,236,197 | +0.61(+1.70%) |
Jul 25, 2012 | 35.61 | 36.25 | 35.52 | 35.98 | 1,748,512 | +0.47(+1.33%) |
Jul 24, 2012 | 35.92 | 36.08 | 35.22 | 35.50 | 1,912,836 | -0.24(-0.67%) |
Jul 23, 2012 | 35.36 | 35.88 | 34.91 | 35.74 | 1,850,750 | -0.23(-0.63%) |
Jul 20, 2012 | 36.31 | 36.38 | 35.92 | 35.97 | 2,354,792 | -0.58(-1.58%) |
Jul 19, 2012 | 36.37 | 36.68 | 36.12 | 36.55 | 2,088,701 | +0.26(+0.72%) |
Jul 18, 2012 | 35.83 | 36.53 | 35.76 | 36.29 | 1,681,970 | +0.29(+0.80%) |
Jul 17, 2012 | 35.70 | 36.18 | 35.28 | 36.00 | 2,062,561 | +0.48(+1.35%) |
Jul 16, 2012 | 35.44 | 35.71 | 35.17 | 35.52 | 3,061,536 | -0.08(-0.21%) |
Jul 13, 2012 | 34.65 | 35.74 | 34.61 | 35.59 | 2,856,323 | +1.07(+3.10%) |
Jul 12, 2012 | 34.52 | 34.76 | 33.89 | 34.52 | 3,004,171 | -0.25(-0.71%) |
Jul 11, 2012 | 35.55 | 35.63 | 34.37 | 34.77 | 3,703,665 | -0.71(-2.01%) |
Jul 10, 2012 | 35.58 | 35.83 | 35.31 | 35.48 | 2,988,381 | +0.03(+0.08%) |
Jul 09, 2012 | 35.49 | 35.77 | 35.26 | 35.46 | 2,174,076 | -0.14(-0.39%) |
Jul 06, 2012 | 34.91 | 35.65 | 34.86 | 35.59 | 2,483,371 | +0.25(+0.70%) |
Jul 05, 2012 | 35.05 | 35.85 | 34.82 | 35.35 | 5,365,678 | +0.67(+1.92%) |
Jul 03, 2012 | 34.56 | 35.02 | 34.06 | 34.68 | 2,305,543 | +0.05(+0.16%) |
Jul 02, 2012 | 34.08 | 34.67 | 33.95 | 34.63 | 2,813,438 | +0.54(+1.59%) |
Jun 29, 2012 | 33.53 | 34.08 | 33.19 | 34.08 | 4,831,974 | +0.99(+2.98%) |
Jun 28, 2012 | 32.58 | 33.40 | 32.49 | 33.10 | 5,207,297 | +0.24(+0.73%) |
Jun 27, 2012 | 32.69 | 32.96 | 32.27 | 32.86 | 4,546,424 | -0.49(-1.48%) |
Jun 26, 2012 | 32.96 | 33.62 | 32.71 | 33.35 | 2,182,014 | +0.47(+1.42%) |
Jun 25, 2012 | 33.19 | 33.39 | 32.59 | 32.88 | 2,454,524 | -0.67(-2.00%) |
Jun 22, 2012 | 33.61 | 33.68 | 32.98 | 33.56 | 3,126,409 | +0.12(+0.37%) |
Jun 21, 2012 | 34.93 | 35.05 | 33.38 | 33.43 | 4,119,168 | -1.45(-4.17%) |
Jun 20, 2012 | 35.02 | 35.09 | 34.54 | 34.89 | 2,468,996 | -0.12(-0.33%) |
Jun 19, 2012 | 33.82 | 35.23 | 33.76 | 35.00 | 3,957,877 | +1.37(+4.08%) |
Jun 18, 2012 | 33.50 | 33.75 | 33.23 | 33.63 | 2,407,994 | -0.08(-0.24%) |
Jun 15, 2012 | 33.22 | 33.76 | 33.08 | 33.71 | 2,590,684 | +0.67(+2.03%) |
Jun 14, 2012 | 32.61 | 33.25 | 32.57 | 33.04 | 2,453,311 | +0.54(+1.67%) |
Jun 13, 2012 | 33.38 | 33.38 | 32.36 | 32.50 | 2,671,384 | -1.02(-3.05%) |
Jun 12, 2012 | 32.86 | 33.55 | 32.81 | 33.52 | 2,714,265 | +0.80(+2.45%) |
Jun 11, 2012 | 33.71 | 33.77 | 32.71 | 32.72 | 2,720,941 | -0.73(-2.19%) |
Jun 08, 2012 | 33.03 | 33.50 | 32.86 | 33.45 | 2,800,917 | +0.76(+2.33%) |
Jun 07, 2012 | 33.12 | 33.22 | 32.50 | 32.69 | 3,313,635 | -0.11(-0.33%) |
Jun 06, 2012 | 32.43 | 33.01 | 32.18 | 32.80 | 3,043,397 | +0.52(+1.61%) |
Jun 05, 2012 | 32.30 | 32.44 | 31.74 | 32.28 | 4,180,924 | -0.28(-0.86%) |
Jun 04, 2012 | 32.48 | 32.58 | 31.83 | 32.56 | 3,903,715 | +0.46(+1.43%) |
Jun 01, 2012 | 32.32 | 32.87 | 31.80 | 32.10 | 6,466,675 | -0.39(-1.20%) |
May 31, 2012 | 33.75 | 33.95 | 32.40 | 32.49 | 9,995,111 | -2.00(-5.79%) |
May 30, 2012 | 34.83 | 34.88 | 34.41 | 34.49 | 2,344,723 | -0.55(-1.57%) |
May 29, 2012 | 34.83 | 35.15 | 34.67 | 35.04 | 2,977,444 | +0.42(+1.21%) |
May 25, 2012 | 34.47 | 34.84 | 34.35 | 34.62 | 2,328,013 | +0.20(+0.57%) |
May 24, 2012 | 34.16 | 34.65 | 34.06 | 34.42 | 2,400,295 | +0.14(+0.42%) |
May 23, 2012 | 33.66 | 34.38 | 33.60 | 34.28 | 2,688,184 | +0.40(+1.19%) |
May 22, 2012 | 33.88 | 34.54 | 33.63 | 33.88 | 3,114,921 | +0.05(+0.16%) |
May 21, 2012 | 33.30 | 33.93 | 32.85 | 33.82 | 3,076,853 | +0.46(+1.39%) |
May 18, 2012 | 33.30 | 33.79 | 32.99 | 33.36 | 3,751,259 | +0.24(+0.72%) |
May 17, 2012 | 34.11 | 34.35 | 33.12 | 33.12 | 4,678,109 | -1.03(-3.02%) |
May 16, 2012 | 34.65 | 34.80 | 34.11 | 34.15 | 4,410,653 | -0.39(-1.13%) |
May 15, 2012 | 34.27 | 35.08 | 34.17 | 34.54 | 3,432,912 | +0.29(+0.84%) |
May 14, 2012 | 34.50 | 35.00 | 34.21 | 34.25 | 3,647,428 | -0.52(-1.49%) |
May 11, 2012 | 35.04 | 35.69 | 34.56 | 34.77 | 9,611,020 | -1.75(-4.80%) |
May 10, 2012 | 37.13 | 37.13 | 36.25 | 36.52 | 4,841,426 | -0.27(-0.72%) |
May 09, 2012 | 36.31 | 37.12 | 36.05 | 36.79 | 3,193,933 | -0.06(-0.17%) |
May 08, 2012 | 37.48 | 37.48 | 36.00 | 36.85 | 4,037,336 | -0.83(-2.21%) |
May 07, 2012 | 38.01 | 38.39 | 37.63 | 37.68 | 2,159,584 | -0.46(-1.20%) |
May 04, 2012 | 38.77 | 38.88 | 38.12 | 38.14 | 2,160,789 | -0.66(-1.69%) |
May 03, 2012 | 39.21 | 39.40 | 38.59 | 38.79 | 3,087,210 | -0.23(-0.59%) |
May 02, 2012 | 38.00 | 39.07 | 38.00 | 39.03 | 3,585,758 | +0.91(+2.40%) |
May 01, 2012 | 38.18 | 38.54 | 37.94 | 38.11 | 2,022,832 | +0.00(+0.00%) |
Apr 30, 2012 | 38.23 | 38.38 | 37.89 | 38.11 | 2,226,455 | -0.13(-0.34%) |
Apr 27, 2012 | 38.13 | 38.54 | 37.87 | 38.24 | 1,737,108 | +0.32(+0.85%) |
Apr 26, 2012 | 37.66 | 38.11 | 37.38 | 37.92 | 1,782,003 | +0.27(+0.72%) |
Apr 25, 2012 | 37.10 | 37.69 | 37.08 | 37.65 | 2,044,209 | +0.85(+2.32%) |
Apr 24, 2012 | 37.38 | 37.41 | 36.56 | 36.80 | 2,208,825 | -0.47(-1.26%) |
Apr 23, 2012 | 37.40 | 37.46 | 36.75 | 37.27 | 1,750,843 | -0.33(-0.89%) |
Apr 20, 2012 | 38.02 | 38.02 | 37.46 | 37.60 | 2,306,794 | -0.31(-0.81%) |
Apr 19, 2012 | 38.11 | 38.39 | 37.57 | 37.91 | 1,761,948 | -0.13(-0.34%) |
Apr 18, 2012 | 38.00 | 38.25 | 37.76 | 38.04 | 1,629,585 | -0.14(-0.38%) |
Apr 17, 2012 | 38.04 | 38.37 | 37.88 | 38.18 | 2,110,524 | +0.30(+0.79%) |
Apr 16, 2012 | 38.21 | 38.21 | 37.45 | 37.88 | 2,699,508 | +0.36(+0.96%) |
Apr 13, 2012 | 37.40 | 37.81 | 37.27 | 37.52 | 1,879,471 | -0.07(-0.18%) |
Apr 12, 2012 | 37.29 | 37.70 | 36.77 | 37.59 | 2,193,116 | +0.31(+0.84%) |
Apr 11, 2012 | 36.93 | 37.36 | 36.82 | 37.27 | 2,586,586 | +0.80(+2.19%) |
Apr 10, 2012 | 37.91 | 38.02 | 36.30 | 36.48 | 3,127,895 | -1.63(-4.28%) |
Apr 09, 2012 | 38.06 | 38.11 | 37.51 | 38.11 | 2,566,403 | -0.22(-0.57%) |
Apr 05, 2012 | 37.88 | 38.72 | 37.71 | 38.32 | 2,678,468 | +0.42(+1.12%) |
Apr 04, 2012 | 37.53 | 37.94 | 37.32 | 37.90 | 2,632,561 | +0.12(+0.31%) |
Apr 03, 2012 | 38.28 | 38.55 | 37.74 | 37.79 | 2,738,194 | -0.50(-1.32%) |
Apr 02, 2012 | 37.87 | 38.43 | 37.85 | 38.29 | 1,826,859 | +0.27(+0.72%) |
Mar 30, 2012 | 37.81 | 38.23 | 37.58 | 38.02 | 2,775,291 | +0.31(+0.81%) |
Mar 29, 2012 | 37.76 | 37.89 | 37.13 | 37.71 | 2,838,508 | +0.38(+1.02%) |
Mar 28, 2012 | 37.83 | 37.83 | 36.95 | 37.33 | 1,530,524 | -0.47(-1.25%) |
Mar 27, 2012 | 37.72 | 37.98 | 37.58 | 37.80 | 1,379,734 | +0.07(+0.20%) |
Mar 26, 2012 | 37.52 | 37.85 | 37.28 | 37.72 | 1,280,185 | +0.51(+1.38%) |
Mar 23, 2012 | 37.44 | 37.46 | 36.73 | 37.21 | 1,315,088 | -0.31(-0.82%) |
Mar 22, 2012 | 37.41 | 37.82 | 37.31 | 37.52 | 1,859,274 | -0.18(-0.47%) |
Mar 21, 2012 | 37.46 | 37.83 | 37.35 | 37.70 | 1,680,367 | +0.35(+0.93%) |
Mar 20, 2012 | 36.99 | 37.44 | 36.84 | 37.35 | 1,746,551 | +0.25(+0.68%) |
Mar 19, 2012 | 37.36 | 37.40 | 36.84 | 37.10 | 1,411,858 | -0.35(-0.93%) |
Mar 16, 2012 | 37.60 | 37.77 | 37.16 | 37.44 | 2,672,166 | -0.12(-0.31%) |
Mar 15, 2012 | 37.28 | 37.61 | 37.00 | 37.56 | 2,363,852 | +0.25(+0.68%) |
Mar 14, 2012 | 37.29 | 37.51 | 37.11 | 37.31 | 1,781,040 | -0.15(-0.40%) |
Mar 13, 2012 | 36.80 | 37.49 | 36.27 | 37.46 | 3,322,043 | +0.84(+2.29%) |
Mar 12, 2012 | 36.95 | 37.05 | 36.54 | 36.62 | 1,542,986 | -0.28(-0.76%) |
Mar 09, 2012 | 36.80 | 37.01 | 36.59 | 36.90 | 1,652,877 | +0.27(+0.75%) |
Mar 08, 2012 | 36.59 | 36.79 | 36.36 | 36.63 | 1,657,863 | +0.33(+0.90%) |
Mar 07, 2012 | 35.97 | 36.40 | 35.79 | 36.30 | 1,987,415 | +0.54(+1.51%) |
Mar 06, 2012 | 36.22 | 36.29 | 35.68 | 35.76 | 2,324,384 | -0.74(-2.04%) |
Mar 05, 2012 | 36.48 | 36.67 | 36.28 | 36.50 | 1,897,807 | -0.03(-0.09%) |
Mar 02, 2012 | 36.84 | 36.90 | 36.39 | 36.54 | 2,017,855 | -0.15(-0.41%) |
Mar 01, 2012 | 36.62 | 36.74 | 35.98 | 36.69 | 3,745,012 | +0.10(+0.28%) |
Feb 29, 2012 | 36.74 | 37.31 | 36.58 | 36.58 | 4,272,731 | -0.11(-0.30%) |
Feb 28, 2012 | 36.58 | 36.82 | 36.41 | 36.69 | 2,968,046 | +0.11(+0.30%) |
Feb 27, 2012 | 35.71 | 36.68 | 35.61 | 36.58 | 3,838,693 | +0.49(+1.35%) |
Feb 24, 2012 | 36.12 | 36.32 | 35.93 | 36.10 | 3,349,567 | -0.05(-0.15%) |
Feb 23, 2012 | 35.47 | 36.45 | 35.34 | 36.15 | 3,342,223 | +0.42(+1.18%) |
Feb 22, 2012 | 35.42 | 36.03 | 35.42 | 35.73 | 3,458,292 | -0.11(-0.30%) |
Feb 21, 2012 | 34.87 | 36.23 | 34.87 | 35.84 | 5,824,054 | +1.12(+3.23%) |
Feb 17, 2012 | 34.88 | 35.60 | 34.45 | 34.72 | 7,991,121 | -0.71(-1.99%) |
Feb 16, 2012 | 34.62 | 35.52 | 34.57 | 35.42 | 6,104,238 | +0.80(+2.31%) |
Feb 15, 2012 | 34.48 | 34.96 | 34.34 | 34.62 | 3,856,214 | +0.22(+0.65%) |
Feb 14, 2012 | 34.31 | 34.62 | 34.15 | 34.40 | 2,479,629 | +0.07(+0.22%) |
Feb 13, 2012 | 34.57 | 34.69 | 34.24 | 34.32 | 2,712,176 | -0.15(-0.43%) |
Feb 10, 2012 | 34.42 | 34.67 | 34.28 | 34.47 | 1,450,084 | -0.25(-0.72%) |
Feb 09, 2012 | 34.64 | 34.81 | 34.28 | 34.72 | 2,772,574 | +0.09(+0.27%) |
Feb 08, 2012 | 34.43 | 34.79 | 34.27 | 34.63 | 3,337,222 | +0.28(+0.81%) |
Feb 07, 2012 | 33.69 | 34.70 | 33.56 | 34.35 | 3,450,811 | +0.55(+1.63%) |
Feb 06, 2012 | 33.92 | 34.02 | 33.70 | 33.80 | 2,865,873 | -0.33(-0.95%) |
Feb 03, 2012 | 33.62 | 34.28 | 33.59 | 34.13 | 3,110,721 | +0.79(+2.36%) |
Feb 02, 2012 | 33.82 | 33.95 | 33.04 | 33.34 | 3,149,596 | -0.28(-0.83%) |
Feb 01, 2012 | 33.71 | 33.94 | 33.45 | 33.62 | 3,218,094 | +0.10(+0.28%) |
Jan 31, 2012 | 33.74 | 33.96 | 33.32 | 33.52 | 3,018,332 | -0.10(-0.30%) |
Jan 30, 2012 | 32.71 | 33.68 | 32.59 | 33.62 | 4,036,579 | +0.67(+2.02%) |
Jan 27, 2012 | 32.79 | 33.09 | 32.68 | 32.96 | 2,130,840 | +0.06(+0.19%) |
Jan 26, 2012 | 33.20 | 33.52 | 32.67 | 32.90 | 2,916,706 | -0.19(-0.57%) |
Jan 25, 2012 | 33.70 | 33.74 | 32.84 | 33.09 | 4,187,079 | -0.60(-1.77%) |
Jan 24, 2012 | 33.36 | 33.88 | 33.26 | 33.69 | 2,655,467 | +0.16(+0.49%) |
Jan 23, 2012 | 33.90 | 34.45 | 33.50 | 33.52 | 2,644,913 | -0.43(-1.28%) |
Jan 20, 2012 | 34.11 | 34.33 | 33.83 | 33.96 | 2,403,321 | -0.24(-0.69%) |
Jan 19, 2012 | 33.79 | 34.37 | 33.51 | 34.19 | 3,726,621 | +0.50(+1.47%) |
Jan 18, 2012 | 33.22 | 33.81 | 33.14 | 33.70 | 2,995,466 | +0.44(+1.33%) |
Jan 17, 2012 | 33.23 | 33.62 | 33.11 | 33.26 | 2,493,210 | +0.35(+1.05%) |
Jan 13, 2012 | 33.05 | 33.45 | 32.81 | 32.91 | 2,520,273 | -0.31(-0.92%) |
Jan 12, 2012 | 33.47 | 33.47 | 32.87 | 33.22 | 2,834,322 | -0.03(-0.10%) |
Jan 11, 2012 | 33.49 | 33.64 | 33.05 | 33.25 | 3,886,706 | -0.26(-0.77%) |
Jan 10, 2012 | 33.88 | 33.88 | 33.18 | 33.51 | 3,211,835 | -0.20(-0.60%) |
Jan 09, 2012 | 33.79 | 33.91 | 33.39 | 33.71 | 2,550,095 | -0.05(-0.16%) |
Jan 06, 2012 | 33.48 | 34.08 | 33.31 | 33.77 | 2,822,549 | -0.59(-1.72%) |
Jan 05, 2012 | 33.83 | 34.51 | 33.38 | 34.36 | 3,840,127 | +0.36(+1.06%) |
Jan 04, 2012 | 33.67 | 34.21 | 33.60 | 34.00 | 3,377,433 | +0.25(+0.74%) |
Dec 30, 2011 | 33.96 | 34.07 | 33.73 | 33.75 | 1,270,304 | -0.22(-0.64%) |
Dec 29, 2011 | 33.88 | 34.36 | 33.45 | 33.96 | 2,091,115 | +0.08(+0.24%) |
Dec 28, 2011 | 33.83 | 34.12 | 33.41 | 33.88 | 3,272,932 | -0.11(-0.32%) |
Dec 27, 2011 | 33.74 | 34.13 | 33.50 | 33.99 | 1,354,464 | +0.16(+0.48%) |
Dec 23, 2011 | 33.39 | 33.86 | 33.34 | 33.83 | 1,249,954 | +0.20(+0.61%) |
Dec 21, 2011 | 33.15 | 33.71 | 32.84 | 33.62 | 2,725,747 | +0.45(+1.35%) |
Dec 20, 2011 | 32.22 | 33.30 | 32.22 | 33.18 | 3,385,894 | +1.34(+4.20%) |
Dec 19, 2011 | 32.05 | 32.46 | 31.72 | 31.84 | 2,764,254 | -0.09(-0.28%) |
Dec 16, 2011 | 32.35 | 32.88 | 31.86 | 31.93 | 3,469,574 | -0.17(-0.53%) |
Dec 15, 2011 | 32.25 | 32.48 | 32.05 | 32.10 | 2,758,770 | +0.09(+0.30%) |
Dec 14, 2011 | 31.83 | 32.35 | 31.76 | 32.00 | 4,726,391 | +0.11(+0.34%) |
Dec 13, 2011 | 33.07 | 33.20 | 31.73 | 31.89 | 3,996,238 | -0.98(-2.97%) |
Dec 12, 2011 | 32.52 | 33.01 | 32.25 | 32.87 | 3,626,339 | +0.15(+0.46%) |
Dec 09, 2011 | 32.25 | 32.81 | 32.24 | 32.72 | 3,111,065 | +0.53(+1.64%) |
Dec 08, 2011 | 31.76 | 32.94 | 31.69 | 32.19 | 4,593,126 | +0.20(+0.64%) |
Dec 07, 2011 | 31.95 | 32.22 | 31.74 | 31.99 | 2,316,362 | -0.16(-0.51%) |
Dec 06, 2011 | 32.63 | 32.72 | 32.07 | 32.15 | 2,374,612 | -0.52(-1.60%) |
Dec 05, 2011 | 32.52 | 33.28 | 32.34 | 32.67 | 4,256,153 | +0.65(+2.04%) |
Dec 02, 2011 | 32.38 | 32.69 | 32.00 | 32.02 | 3,628,197 | +0.05(+0.15%) |
Dec 01, 2011 | 30.99 | 32.23 | 30.72 | 31.97 | 5,389,285 | +1.24(+4.02%) |
Nov 30, 2011 | 31.27 | 31.36 | 30.45 | 30.74 | 7,145,709 | +0.42(+1.39%) |
Nov 29, 2011 | 30.35 | 30.75 | 30.07 | 30.32 | 5,124,539 | -0.36(-1.17%) |
Nov 28, 2011 | 30.75 | 31.26 | 30.47 | 30.68 | 3,598,662 | +0.77(+2.56%) |
Nov 25, 2011 | 30.03 | 30.44 | 29.86 | 29.91 | 1,190,805 | -0.30(-1.01%) |
Nov 23, 2011 | 30.52 | 30.78 | 30.16 | 30.21 | 2,483,977 | -0.67(-2.16%) |
Nov 22, 2011 | 31.25 | 31.44 | 30.67 | 30.88 | 3,879,672 | -0.39(-1.25%) |
Nov 21, 2011 | 31.21 | 31.54 | 30.80 | 31.28 | 3,669,126 | -0.45(-1.43%) |
Nov 18, 2011 | 31.95 | 31.95 | 31.40 | 31.73 | 4,424,097 | -0.02(-0.06%) |
Nov 17, 2011 | 32.46 | 32.61 | 31.45 | 31.75 | 5,415,983 | -0.76(-2.33%) |
Nov 16, 2011 | 32.99 | 33.32 | 32.46 | 32.50 | 3,076,165 | -0.79(-2.37%) |
Nov 15, 2011 | 33.06 | 33.53 | 32.78 | 33.29 | 3,020,850 | +0.14(+0.43%) |
Nov 14, 2011 | 33.34 | 33.58 | 33.02 | 33.15 | 3,856,115 | -0.26(-0.79%) |
Nov 11, 2011 | 32.34 | 33.45 | 32.18 | 33.42 | 6,918,144 | -0.09(-0.28%) |
Nov 10, 2011 | 33.67 | 33.81 | 33.00 | 33.51 | 4,597,843 | +0.47(+1.41%) |
Nov 09, 2011 | 33.75 | 34.29 | 32.92 | 33.04 | 4,451,037 | -1.53(-4.43%) |
Nov 08, 2011 | 34.42 | 34.95 | 33.68 | 34.58 | 3,423,651 | +0.38(+1.13%) |
Nov 07, 2011 | 33.93 | 34.36 | 33.46 | 34.19 | 2,919,546 | +0.16(+0.48%) |
Nov 04, 2011 | 33.79 | 34.44 | 33.72 | 34.03 | 3,524,841 | -0.46(-1.33%) |
Nov 03, 2011 | 33.31 | 34.54 | 32.67 | 34.49 | 7,269,404 | +0.34(+0.99%) |
Nov 02, 2011 | 34.50 | 34.60 | 33.87 | 34.15 | 4,590,987 | +0.22(+0.64%) |