Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 28.27 | 28.42 | 27.97 | 28.17 | 3,280,777 | -0.04(-0.14%) |
Nov 29, 2012 | 28.30 | 28.39 | 28.11 | 28.21 | 3,272,752 | -0.01(-0.04%) |
Nov 28, 2012 | 27.98 | 28.27 | 27.84 | 28.22 | 4,830,321 | +0.08(+0.28%) |
Nov 27, 2012 | 28.54 | 28.54 | 28.11 | 28.14 | 4,672,814 | -0.56(-1.95%) |
Nov 26, 2012 | 28.61 | 28.70 | 28.37 | 28.70 | 2,944,149 | -0.11(-0.38%) |
Nov 23, 2012 | 28.57 | 28.81 | 28.41 | 28.81 | 1,707,467 | +0.43(+1.52%) |
Nov 21, 2012 | 28.52 | 28.52 | 28.15 | 28.38 | 2,866,231 | -0.07(-0.25%) |
Nov 20, 2012 | 28.36 | 28.63 | 28.05 | 28.45 | 4,361,061 | +0.07(+0.25%) |
Nov 19, 2012 | 28.38 | 28.56 | 28.23 | 28.38 | 5,334,920 | +0.34(+1.21%) |
Nov 16, 2012 | 27.54 | 28.08 | 27.28 | 28.04 | 10,278,212 | +0.49(+1.78%) |
Nov 15, 2012 | 27.08 | 27.70 | 26.86 | 27.55 | 7,190,717 | +0.46(+1.70%) |
Nov 14, 2012 | 27.46 | 27.60 | 27.03 | 27.09 | 7,168,440 | -0.36(-1.31%) |
Nov 13, 2012 | 27.46 | 27.79 | 27.19 | 27.45 | 8,075,882 | -0.25(-0.90%) |
Nov 12, 2012 | 28.00 | 28.06 | 27.62 | 27.70 | 3,717,173 | +0.15(+0.54%) |
Nov 09, 2012 | 27.52 | 27.95 | 27.50 | 27.55 | 4,952,215 | -0.10(-0.36%) |
Nov 08, 2012 | 27.83 | 28.07 | 27.64 | 27.65 | 6,391,602 | -0.13(-0.47%) |
Nov 07, 2012 | 28.85 | 28.93 | 27.63 | 27.78 | 10,221,626 | -1.47(-5.03%) |
Nov 06, 2012 | 29.05 | 29.37 | 28.94 | 29.25 | 4,583,605 | +0.31(+1.07%) |
Nov 05, 2012 | 29.30 | 29.38 | 28.73 | 28.94 | 4,737,054 | -0.48(-1.63%) |
Nov 02, 2012 | 29.51 | 29.56 | 29.17 | 29.42 | 6,674,556 | +0.11(+0.38%) |
Nov 01, 2012 | 29.00 | 29.34 | 28.82 | 29.31 | 5,767,831 | +0.36(+1.24%) |
Oct 31, 2012 | 29.18 | 29.37 | 28.69 | 28.95 | 4,609,894 | -0.06(-0.21%) |
Oct 26, 2012 | 28.92 | 29.01 | 29.01 | 29.01 | 5,276,700 | +0.06(+0.21%) |
Oct 25, 2012 | 29.04 | 29.20 | 28.60 | 28.95 | 4,662,947 | +0.14(+0.49%) |
Oct 24, 2012 | 28.92 | 29.11 | 28.77 | 28.81 | 6,223,830 | +0.00(+0.00%) |
Oct 23, 2012 | 29.04 | 29.19 | 28.79 | 28.81 | 8,823,018 | -0.97(-3.26%) |
Oct 19, 2012 | 30.02 | 30.39 | 29.66 | 29.78 | 10,725,738 | -0.20(-0.67%) |
Oct 18, 2012 | 30.84 | 31.00 | 29.81 | 29.98 | 16,697,625 | -2.29(-7.10%) |
Oct 17, 2012 | 31.91 | 32.44 | 31.90 | 32.27 | 4,323,777 | +0.46(+1.45%) |
Oct 16, 2012 | 32.49 | 32.58 | 31.70 | 31.81 | 5,986,379 | -0.58(-1.79%) |
Oct 15, 2012 | 32.46 | 32.55 | 32.12 | 32.39 | 3,483,820 | +0.05(+0.15%) |
Oct 12, 2012 | 32.93 | 32.93 | 32.24 | 32.34 | 4,801,702 | -0.86(-2.59%) |
Oct 11, 2012 | 33.39 | 33.45 | 33.11 | 33.20 | 2,718,514 | +0.02(+0.06%) |
Oct 10, 2012 | 33.27 | 33.45 | 33.01 | 33.18 | 3,056,579 | -0.04(-0.12%) |
Oct 09, 2012 | 33.49 | 33.55 | 33.11 | 33.22 | 4,441,558 | -0.26(-0.78%) |
Oct 08, 2012 | 33.51 | 33.57 | 33.33 | 33.48 | 2,447,638 | -0.16(-0.48%) |
Oct 05, 2012 | 33.75 | 33.89 | 33.52 | 33.64 | 2,472,957 | +0.06(+0.18%) |
Oct 04, 2012 | 33.29 | 33.60 | 33.19 | 33.58 | 3,617,077 | +0.41(+1.24%) |
Oct 03, 2012 | 32.95 | 33.38 | 32.76 | 33.17 | 4,291,456 | +0.17(+0.52%) |
Oct 02, 2012 | 32.90 | 33.09 | 32.77 | 33.00 | 4,048,862 | +0.04(+0.12%) |
Oct 01, 2012 | 33.36 | 33.44 | 32.88 | 32.96 | 4,092,662 | -0.20(-0.60%) |
Sep 28, 2012 | 32.93 | 33.32 | 32.83 | 33.16 | 3,769,244 | +0.05(+0.15%) |
Sep 27, 2012 | 32.86 | 33.20 | 32.77 | 33.11 | 3,926,261 | +0.39(+1.19%) |
Sep 26, 2012 | 33.17 | 33.29 | 32.72 | 32.72 | 4,141,183 | -0.45(-1.36%) |
Sep 25, 2012 | 33.36 | 33.73 | 33.17 | 33.17 | 4,909,107 | -0.14(-0.42%) |
Sep 24, 2012 | 33.15 | 33.50 | 33.10 | 33.31 | 3,521,373 | +0.00(+0.00%) |
Sep 21, 2012 | 33.81 | 33.85 | 33.30 | 33.31 | 4,075,268 | -0.18(-0.54%) |
Sep 20, 2012 | 33.43 | 33.55 | 33.11 | 33.49 | 3,165,920 | -0.12(-0.36%) |
Sep 19, 2012 | 33.14 | 33.85 | 33.02 | 33.61 | 5,092,532 | +0.15(+0.45%) |
Sep 18, 2012 | 33.57 | 33.63 | 33.38 | 33.46 | 4,235,934 | -0.11(-0.33%) |
Sep 17, 2012 | 33.85 | 33.96 | 33.53 | 33.57 | 2,859,333 | -0.42(-1.24%) |
Sep 14, 2012 | 33.82 | 34.37 | 33.60 | 33.99 | 6,145,645 | +0.37(+1.10%) |
Sep 13, 2012 | 32.82 | 33.63 | 32.62 | 33.62 | 5,331,373 | +0.76(+2.31%) |
Sep 12, 2012 | 32.31 | 32.86 | 32.31 | 32.86 | 3,047,406 | +0.30(+0.92%) |
Sep 11, 2012 | 32.50 | 32.72 | 32.48 | 32.56 | 2,707,088 | -0.02(-0.06%) |
Sep 10, 2012 | 32.79 | 32.94 | 32.56 | 32.58 | 2,958,998 | -0.28(-0.85%) |
Sep 07, 2012 | 32.37 | 32.92 | 32.35 | 32.86 | 5,051,433 | +0.57(+1.77%) |
Sep 06, 2012 | 31.98 | 32.43 | 31.94 | 32.29 | 4,706,187 | +0.50(+1.57%) |
Sep 05, 2012 | 31.78 | 31.89 | 31.61 | 31.79 | 2,905,581 | +0.07(+0.22%) |
Sep 04, 2012 | 31.51 | 31.79 | 31.34 | 31.72 | 2,307,701 | +0.18(+0.57%) |
Aug 31, 2012 | 31.77 | 31.80 | 31.44 | 31.54 | 4,179,223 | -0.06(-0.19%) |
Aug 30, 2012 | 31.50 | 31.70 | 31.40 | 31.60 | 2,365,436 | -0.10(-0.32%) |
Aug 29, 2012 | 31.58 | 31.79 | 31.56 | 31.70 | 2,698,438 | +0.51(+1.64%) |
Aug 27, 2012 | 31.24 | 31.35 | 31.08 | 31.19 | 3,157,876 | +0.08(+0.26%) |
Aug 24, 2012 | 30.91 | 31.23 | 30.90 | 31.11 | 3,719,796 | +0.10(+0.32%) |
Aug 23, 2012 | 31.71 | 31.74 | 30.99 | 31.01 | 4,874,430 | -0.73(-2.30%) |
Aug 22, 2012 | 31.61 | 31.88 | 31.59 | 31.74 | 2,352,088 | +0.08(+0.25%) |
Aug 21, 2012 | 31.87 | 32.00 | 31.55 | 31.66 | 2,925,939 | -0.19(-0.60%) |
Aug 20, 2012 | 31.87 | 31.98 | 31.67 | 31.85 | 1,937,010 | -0.11(-0.34%) |
Aug 17, 2012 | 31.86 | 32.00 | 31.70 | 31.96 | 2,097,785 | +0.18(+0.57%) |
Aug 16, 2012 | 31.89 | 31.99 | 31.73 | 31.78 | 2,775,209 | -0.10(-0.31%) |
Aug 15, 2012 | 31.51 | 31.95 | 31.37 | 31.88 | 2,537,531 | +0.33(+1.05%) |
Aug 14, 2012 | 31.70 | 31.86 | 31.47 | 31.55 | 2,647,865 | -0.05(-0.16%) |
Aug 13, 2012 | 31.53 | 31.61 | 31.34 | 31.60 | 2,562,457 | +0.04(+0.13%) |
Aug 10, 2012 | 31.58 | 31.61 | 31.36 | 31.56 | 1,893,810 | -0.14(-0.44%) |
Aug 09, 2012 | 31.50 | 31.78 | 31.39 | 31.70 | 2,665,025 | +0.11(+0.35%) |
Aug 08, 2012 | 31.54 | 31.64 | 31.34 | 31.59 | 2,966,054 | -0.08(-0.25%) |
Aug 07, 2012 | 31.64 | 31.87 | 31.61 | 31.67 | 2,563,464 | +0.15(+0.48%) |
Aug 06, 2012 | 31.79 | 31.91 | 31.51 | 31.52 | 2,127,695 | -0.13(-0.41%) |
Aug 03, 2012 | 31.59 | 31.86 | 31.49 | 31.65 | 5,087,344 | +0.57(+1.83%) |
Aug 02, 2012 | 31.09 | 31.39 | 30.78 | 31.08 | 5,714,838 | -0.23(-0.73%) |
Aug 01, 2012 | 31.55 | 31.77 | 31.30 | 31.31 | 4,708,240 | -0.06(-0.19%) |
Jul 31, 2012 | 31.62 | 31.75 | 31.37 | 31.37 | 4,194,167 | -0.34(-1.07%) |
Jul 30, 2012 | 32.18 | 32.18 | 31.64 | 31.71 | 5,593,525 | -0.69(-2.13%) |
Jul 27, 2012 | 32.17 | 32.67 | 31.97 | 32.40 | 5,687,676 | +0.32(+1.00%) |
Jul 26, 2012 | 32.11 | 32.17 | 31.86 | 32.08 | 3,570,790 | +0.43(+1.36%) |
Jul 25, 2012 | 31.79 | 31.90 | 31.56 | 31.65 | 3,213,067 | +0.02(+0.06%) |
Jul 24, 2012 | 31.56 | 31.68 | 31.26 | 31.63 | 5,079,344 | +0.14(+0.44%) |
Jul 23, 2012 | 31.19 | 31.57 | 31.08 | 31.49 | 5,395,282 | -0.19(-0.60%) |
Jul 20, 2012 | 31.99 | 31.99 | 31.58 | 31.68 | 4,798,592 | -0.32(-1.00%) |
Jul 19, 2012 | 32.00 | 32.73 | 31.67 | 32.00 | 8,259,775 | +0.39(+1.23%) |
Jul 18, 2012 | 31.67 | 31.98 | 31.59 | 31.61 | 5,242,683 | -0.27(-0.85%) |
Jul 17, 2012 | 31.62 | 31.94 | 31.20 | 31.88 | 4,048,452 | +0.43(+1.37%) |
Jul 16, 2012 | 31.34 | 31.65 | 31.28 | 31.45 | 2,658,293 | -0.05(-0.16%) |
Jul 13, 2012 | 30.84 | 31.51 | 30.80 | 31.50 | 3,445,960 | +0.72(+2.34%) |
Jul 12, 2012 | 30.77 | 30.91 | 30.64 | 30.78 | 3,671,849 | -0.22(-0.71%) |
Jul 11, 2012 | 30.73 | 31.08 | 30.59 | 31.00 | 4,732,940 | +0.33(+1.08%) |
Jul 10, 2012 | 30.97 | 31.19 | 30.56 | 30.67 | 4,195,761 | -0.17(-0.55%) |
Jul 09, 2012 | 30.84 | 31.05 | 30.61 | 30.84 | 3,002,942 | -0.11(-0.36%) |
Jul 06, 2012 | 30.45 | 31.05 | 30.41 | 30.95 | 4,324,204 | +0.05(+0.16%) |
Jul 05, 2012 | 31.03 | 31.16 | 30.90 | 30.90 | 4,701,602 | -0.25(-0.80%) |
Jul 03, 2012 | 30.82 | 31.26 | 30.79 | 31.15 | 2,348,735 | +0.04(+0.13%) |
Jul 02, 2012 | 31.26 | 31.29 | 30.77 | 31.11 | 4,367,944 | +0.26(+0.84%) |
Jun 29, 2012 | 30.77 | 30.85 | 30.56 | 30.85 | 4,461,843 | +0.65(+2.15%) |
Jun 28, 2012 | 29.61 | 30.22 | 29.53 | 30.20 | 4,757,478 | +0.31(+1.04%) |
Jun 27, 2012 | 29.62 | 29.95 | 29.40 | 29.89 | 4,595,824 | +0.45(+1.53%) |
Jun 26, 2012 | 29.66 | 29.84 | 29.36 | 29.44 | 6,432,403 | -0.16(-0.54%) |
Jun 25, 2012 | 29.91 | 29.92 | 29.47 | 29.60 | 3,924,701 | -0.79(-2.60%) |
Jun 22, 2012 | 30.25 | 30.48 | 30.10 | 30.39 | 3,472,644 | +0.42(+1.40%) |
Jun 21, 2012 | 30.38 | 30.52 | 29.95 | 29.97 | 5,695,846 | -0.31(-1.02%) |
Jun 20, 2012 | 30.34 | 30.39 | 29.68 | 30.28 | 5,404,890 | +0.01(+0.03%) |
Jun 19, 2012 | 30.18 | 30.50 | 30.16 | 30.27 | 3,906,785 | +0.22(+0.73%) |
Jun 18, 2012 | 29.78 | 30.22 | 29.62 | 30.05 | 5,020,684 | +0.23(+0.77%) |
Jun 15, 2012 | 29.69 | 29.82 | 29.30 | 29.82 | 4,783,627 | +0.44(+1.50%) |
Jun 14, 2012 | 28.88 | 29.50 | 28.87 | 29.38 | 4,336,382 | +0.56(+1.94%) |
Jun 13, 2012 | 28.93 | 29.24 | 28.72 | 28.82 | 6,170,159 | -0.19(-0.65%) |
Jun 12, 2012 | 28.49 | 29.01 | 28.19 | 29.01 | 4,432,987 | +0.53(+1.86%) |
Jun 11, 2012 | 29.26 | 29.35 | 28.45 | 28.48 | 3,894,667 | -0.53(-1.83%) |
Jun 08, 2012 | 28.51 | 29.01 | 28.26 | 29.01 | 4,089,593 | +0.47(+1.65%) |
Jun 07, 2012 | 28.75 | 29.08 | 28.45 | 28.54 | 6,129,717 | +0.15(+0.53%) |
Jun 06, 2012 | 28.13 | 28.39 | 27.86 | 28.39 | 4,443,939 | +0.54(+1.94%) |
Jun 05, 2012 | 27.57 | 28.12 | 27.50 | 27.85 | 4,831,599 | +0.21(+0.76%) |
Jun 04, 2012 | 28.42 | 28.49 | 27.40 | 27.64 | 9,672,022 | -0.71(-2.50%) |
Jun 01, 2012 | 29.57 | 29.63 | 28.28 | 28.35 | 8,996,821 | -1.87(-6.19%) |
May 31, 2012 | 30.10 | 30.45 | 29.79 | 30.22 | 4,856,130 | +0.06(+0.20%) |
May 30, 2012 | 30.30 | 30.45 | 30.10 | 30.16 | 3,766,943 | -0.48(-1.57%) |
May 29, 2012 | 30.64 | 30.75 | 30.31 | 30.64 | 3,088,892 | +0.21(+0.69%) |
May 25, 2012 | 30.24 | 30.69 | 30.20 | 30.43 | 3,098,431 | +0.17(+0.56%) |
May 24, 2012 | 30.22 | 30.33 | 29.90 | 30.26 | 3,568,403 | +0.12(+0.40%) |
May 23, 2012 | 29.88 | 30.23 | 29.52 | 30.14 | 3,607,301 | +0.04(+0.13%) |
May 22, 2012 | 30.10 | 30.39 | 29.89 | 30.10 | 6,076,269 | +0.09(+0.30%) |
May 21, 2012 | 29.86 | 30.25 | 29.56 | 30.01 | 4,279,366 | +0.33(+1.11%) |
May 18, 2012 | 30.17 | 30.35 | 29.52 | 29.68 | 5,868,622 | -0.43(-1.43%) |
May 17, 2012 | 30.69 | 30.76 | 30.11 | 30.11 | 4,223,451 | -0.53(-1.73%) |
May 16, 2012 | 30.97 | 31.21 | 30.64 | 30.64 | 4,281,590 | -0.10(-0.33%) |
May 15, 2012 | 31.16 | 31.26 | 30.66 | 30.74 | 4,556,691 | -0.40(-1.28%) |
May 14, 2012 | 31.17 | 31.50 | 31.09 | 31.14 | 4,030,405 | -0.61(-1.92%) |
May 11, 2012 | 31.45 | 31.97 | 31.19 | 31.75 | 4,131,814 | -0.02(-0.06%) |
May 10, 2012 | 31.85 | 31.97 | 31.59 | 31.77 | 3,505,012 | +0.54(+1.73%) |
May 09, 2012 | 31.28 | 31.52 | 31.00 | 31.23 | 3,825,278 | -0.40(-1.26%) |
May 08, 2012 | 31.60 | 31.78 | 31.35 | 31.63 | 2,928,874 | -0.24(-0.75%) |
May 07, 2012 | 31.57 | 32.00 | 31.47 | 31.87 | 3,182,761 | +0.30(+0.95%) |
May 04, 2012 | 31.88 | 32.09 | 31.43 | 31.57 | 4,038,420 | -0.47(-1.47%) |
May 03, 2012 | 32.25 | 32.42 | 31.92 | 32.04 | 3,888,140 | -0.15(-0.47%) |
May 02, 2012 | 32.20 | 32.39 | 31.91 | 32.19 | 3,961,615 | -0.19(-0.59%) |
May 01, 2012 | 32.13 | 32.67 | 32.03 | 32.38 | 4,694,289 | +0.34(+1.06%) |
Apr 30, 2012 | 32.60 | 32.74 | 31.87 | 32.04 | 4,987,203 | -0.59(-1.81%) |
Apr 27, 2012 | 32.67 | 32.71 | 32.33 | 32.63 | 3,394,940 | +0.14(+0.43%) |
Apr 26, 2012 | 32.44 | 32.64 | 32.30 | 32.49 | 5,664,296 | +0.05(+0.15%) |
Apr 25, 2012 | 32.08 | 32.50 | 32.00 | 32.44 | 5,369,521 | +0.49(+1.53%) |
Apr 24, 2012 | 31.64 | 32.00 | 31.64 | 31.95 | 5,960,793 | +0.31(+0.98%) |
Apr 23, 2012 | 31.01 | 31.76 | 31.01 | 31.64 | 5,701,078 | +0.06(+0.19%) |
Apr 20, 2012 | 31.26 | 31.72 | 31.21 | 31.58 | 9,122,126 | +0.48(+1.54%) |
Apr 19, 2012 | 31.37 | 31.49 | 30.82 | 31.10 | 7,528,574 | -0.18(-0.58%) |
Apr 18, 2012 | 31.07 | 31.49 | 30.90 | 31.28 | 6,172,113 | +0.02(+0.06%) |
Apr 17, 2012 | 30.97 | 31.42 | 30.96 | 31.26 | 5,187,424 | +0.43(+1.39%) |
Apr 16, 2012 | 30.75 | 31.00 | 30.48 | 30.83 | 4,127,023 | +0.34(+1.12%) |
Apr 13, 2012 | 31.08 | 31.08 | 30.48 | 30.49 | 4,106,501 | -0.69(-2.21%) |
Apr 12, 2012 | 30.58 | 31.21 | 30.56 | 31.18 | 5,554,492 | +0.60(+1.96%) |
Apr 11, 2012 | 30.50 | 30.90 | 30.47 | 30.58 | 6,038,330 | +0.62(+2.07%) |
Apr 10, 2012 | 30.52 | 30.73 | 29.93 | 29.96 | 5,721,699 | -0.67(-2.19%) |
Apr 09, 2012 | 30.69 | 30.91 | 30.39 | 30.63 | 4,384,360 | -0.67(-2.14%) |
Apr 05, 2012 | 31.12 | 31.40 | 31.06 | 31.30 | 3,873,920 | -0.07(-0.22%) |
Apr 04, 2012 | 31.33 | 31.59 | 31.07 | 31.37 | 6,282,587 | -0.32(-1.01%) |
Apr 03, 2012 | 31.37 | 31.69 | 31.25 | 31.69 | 6,455,975 | +0.35(+1.12%) |
Apr 02, 2012 | 31.22 | 31.50 | 31.03 | 31.34 | 6,159,021 | -0.05(-0.16%) |
Mar 30, 2012 | 31.76 | 31.83 | 31.15 | 31.39 | 4,672,844 | -0.08(-0.25%) |
Mar 29, 2012 | 31.55 | 31.65 | 31.17 | 31.47 | 5,841,745 | -0.41(-1.29%) |
Mar 28, 2012 | 31.13 | 31.94 | 31.01 | 31.88 | 8,851,752 | +0.80(+2.57%) |
Mar 27, 2012 | 31.50 | 31.66 | 31.06 | 31.08 | 5,014,092 | -0.34(-1.08%) |
Mar 26, 2012 | 31.34 | 31.42 | 30.98 | 31.42 | 4,179,354 | +0.43(+1.39%) |
Mar 23, 2012 | 30.90 | 31.01 | 30.57 | 30.99 | 2,930,186 | +0.16(+0.52%) |
Mar 22, 2012 | 30.78 | 30.94 | 30.54 | 30.83 | 4,045,996 | -0.24(-0.77%) |
Mar 21, 2012 | 31.18 | 31.38 | 30.96 | 31.07 | 4,343,283 | -0.30(-0.96%) |
Mar 20, 2012 | 31.14 | 31.59 | 31.05 | 31.37 | 4,269,792 | -0.01(-0.03%) |
Mar 19, 2012 | 31.00 | 31.71 | 30.82 | 31.38 | 6,351,543 | +0.32(+1.03%) |
Mar 16, 2012 | 31.33 | 31.41 | 30.97 | 31.06 | 8,127,460 | -0.14(-0.45%) |
Mar 15, 2012 | 30.47 | 31.20 | 30.27 | 31.20 | 8,629,039 | +0.78(+2.56%) |
Mar 14, 2012 | 30.48 | 30.68 | 29.99 | 30.42 | 6,278,673 | +0.02(+0.07%) |
Mar 13, 2012 | 29.53 | 30.46 | 29.39 | 30.40 | 7,556,026 | +1.09(+3.72%) |
Mar 12, 2012 | 29.40 | 29.40 | 28.92 | 29.31 | 5,246,261 | -0.15(-0.51%) |
Mar 09, 2012 | 29.12 | 29.66 | 29.08 | 29.46 | 3,809,644 | +0.36(+1.24%) |
Mar 08, 2012 | 28.98 | 29.31 | 28.82 | 29.10 | 4,744,968 | +0.36(+1.25%) |
Mar 07, 2012 | 28.28 | 28.82 | 28.28 | 28.74 | 4,529,727 | +0.43(+1.52%) |
Mar 06, 2012 | 28.62 | 28.71 | 28.24 | 28.31 | 5,734,763 | -0.65(-2.24%) |
Mar 05, 2012 | 29.20 | 29.22 | 28.75 | 28.96 | 4,815,804 | -0.35(-1.19%) |
Mar 02, 2012 | 29.24 | 29.44 | 29.08 | 29.31 | 4,091,906 | +0.09(+0.31%) |
Mar 01, 2012 | 29.40 | 29.57 | 29.08 | 29.22 | 7,194,688 | -0.03(-0.10%) |
Feb 29, 2012 | 29.53 | 29.61 | 29.11 | 29.25 | 8,457,949 | -0.20(-0.68%) |
Feb 28, 2012 | 29.82 | 29.87 | 29.35 | 29.45 | 6,802,191 | -0.31(-1.04%) |
Feb 27, 2012 | 29.24 | 30.10 | 29.09 | 29.76 | 5,569,069 | +0.28(+0.95%) |
Feb 24, 2012 | 29.84 | 29.90 | 29.30 | 29.48 | 3,569,034 | -0.33(-1.11%) |
Feb 23, 2012 | 29.46 | 29.90 | 29.35 | 29.81 | 3,765,299 | +0.34(+1.15%) |
Feb 22, 2012 | 30.00 | 30.00 | 29.41 | 29.47 | 4,713,166 | -0.62(-2.06%) |
Feb 21, 2012 | 30.37 | 30.40 | 29.89 | 30.09 | 4,220,443 | -0.24(-0.79%) |
Feb 17, 2012 | 30.34 | 30.39 | 30.00 | 30.33 | 4,403,978 | +0.14(+0.46%) |
Feb 16, 2012 | 29.36 | 30.31 | 29.28 | 30.19 | 7,219,612 | +0.81(+2.76%) |
Feb 15, 2012 | 29.73 | 29.75 | 29.22 | 29.38 | 5,653,777 | -0.22(-0.74%) |
Feb 14, 2012 | 29.48 | 29.60 | 29.18 | 29.60 | 4,493,815 | -0.05(-0.17%) |
Feb 13, 2012 | 29.65 | 29.75 | 29.48 | 29.65 | 3,769,762 | +0.32(+1.09%) |
Feb 10, 2012 | 29.10 | 29.52 | 29.00 | 29.33 | 5,502,893 | -0.09(-0.31%) |
Feb 09, 2012 | 29.73 | 29.83 | 29.30 | 29.42 | 7,693,772 | -0.23(-0.78%) |
Feb 08, 2012 | 29.49 | 29.79 | 29.37 | 29.65 | 8,679,662 | +0.13(+0.44%) |
Feb 07, 2012 | 28.79 | 29.70 | 28.71 | 29.52 | 9,504,781 | +0.70(+2.43%) |
Feb 06, 2012 | 28.93 | 29.00 | 28.65 | 28.82 | 4,971,229 | -0.30(-1.03%) |
Feb 03, 2012 | 28.55 | 29.25 | 28.51 | 29.12 | 9,080,949 | +1.10(+3.93%) |
Feb 02, 2012 | 28.13 | 28.16 | 27.79 | 28.02 | 5,620,276 | +0.07(+0.25%) |
Feb 01, 2012 | 27.50 | 28.18 | 27.42 | 27.95 | 10,999,366 | +0.76(+2.80%) |
Jan 31, 2012 | 27.45 | 27.67 | 27.09 | 27.19 | 6,435,150 | -0.02(-0.07%) |
Jan 30, 2012 | 26.66 | 27.26 | 26.61 | 27.21 | 8,700,261 | +0.26(+0.96%) |
Jan 27, 2012 | 26.94 | 27.22 | 26.83 | 26.95 | 4,298,716 | -0.09(-0.33%) |
Jan 26, 2012 | 27.77 | 27.90 | 26.86 | 27.04 | 7,195,560 | -0.66(-2.38%) |
Jan 25, 2012 | 27.52 | 27.84 | 27.39 | 27.70 | 6,724,516 | -0.05(-0.18%) |
Jan 24, 2012 | 27.42 | 27.77 | 27.12 | 27.75 | 6,830,096 | +0.01(+0.04%) |
Jan 23, 2012 | 27.43 | 27.81 | 27.29 | 27.74 | 6,437,496 | +0.25(+0.91%) |
Jan 20, 2012 | 27.08 | 27.51 | 26.92 | 27.49 | 6,730,748 | +0.37(+1.36%) |
Jan 19, 2012 | 27.62 | 27.66 | 26.58 | 27.12 | 9,130,161 | -0.32(-1.17%) |
Jan 18, 2012 | 27.07 | 27.44 | 26.79 | 27.44 | 6,533,585 | +0.20(+0.73%) |
Jan 17, 2012 | 27.47 | 27.63 | 27.13 | 27.24 | 7,053,105 | +0.01(+0.04%) |
Jan 13, 2012 | 26.72 | 27.30 | 26.55 | 27.23 | 7,242,409 | +0.18(+0.67%) |
Jan 12, 2012 | 26.89 | 27.08 | 26.59 | 27.05 | 4,270,069 | +0.29(+1.08%) |
Jan 11, 2012 | 26.60 | 26.77 | 26.47 | 26.76 | 5,164,159 | +0.03(+0.11%) |
Jan 10, 2012 | 26.75 | 26.89 | 26.55 | 26.73 | 5,126,010 | +0.33(+1.25%) |
Jan 09, 2012 | 25.98 | 26.50 | 25.81 | 26.40 | 5,173,710 | +0.61(+2.37%) |
Jan 06, 2012 | 26.13 | 26.19 | 25.70 | 25.79 | 4,956,830 | -0.38(-1.45%) |
Jan 05, 2012 | 25.71 | 26.49 | 25.58 | 26.17 | 4,859,354 | +0.25(+0.96%) |
Jan 04, 2012 | 25.53 | 25.98 | 25.26 | 25.92 | 4,905,247 | +0.75(+2.98%) |
Dec 30, 2011 | 25.26 | 25.36 | 25.09 | 25.17 | 1,900,037 | -0.19(-0.75%) |
Dec 29, 2011 | 25.08 | 25.50 | 25.07 | 25.36 | 2,858,251 | +0.38(+1.52%) |
Dec 28, 2011 | 25.40 | 25.46 | 24.92 | 24.98 | 3,474,100 | -0.38(-1.50%) |
Dec 27, 2011 | 25.30 | 25.57 | 25.17 | 25.36 | 2,114,766 | -0.12(-0.45%) |
Dec 23, 2011 | 25.48 | 25.50 | 25.20 | 25.48 | 2,411,672 | +0.73(+2.93%) |
Dec 21, 2011 | 24.56 | 24.76 | 24.36 | 24.75 | 3,296,983 | +0.21(+0.86%) |
Dec 20, 2011 | 23.89 | 24.68 | 23.89 | 24.54 | 5,107,502 | +0.98(+4.16%) |
Dec 19, 2011 | 24.00 | 24.20 | 23.45 | 23.56 | 3,920,372 | -0.49(-2.04%) |
Dec 16, 2011 | 23.86 | 24.31 | 23.85 | 24.05 | 9,108,738 | +0.39(+1.65%) |
Dec 15, 2011 | 23.50 | 23.86 | 23.39 | 23.66 | 6,316,040 | +0.46(+1.98%) |
Dec 14, 2011 | 22.88 | 23.51 | 22.88 | 23.20 | 5,371,278 | +0.07(+0.30%) |
Dec 13, 2011 | 23.65 | 23.79 | 22.91 | 23.13 | 6,782,298 | -0.18(-0.77%) |
Dec 12, 2011 | 23.30 | 23.47 | 23.09 | 23.31 | 4,180,835 | -0.48(-2.02%) |
Dec 09, 2011 | 23.30 | 23.87 | 23.20 | 23.79 | 4,588,323 | +0.73(+3.17%) |
Dec 08, 2011 | 23.58 | 23.65 | 22.98 | 23.06 | 4,824,509 | -0.82(-3.43%) |
Dec 07, 2011 | 23.40 | 23.97 | 23.19 | 23.88 | 4,534,575 | +0.34(+1.44%) |
Dec 06, 2011 | 23.61 | 23.84 | 23.41 | 23.54 | 3,542,028 | -0.16(-0.68%) |
Dec 05, 2011 | 23.81 | 23.98 | 23.48 | 23.70 | 4,533,440 | +0.30(+1.28%) |
Dec 02, 2011 | 23.31 | 23.78 | 23.27 | 23.40 | 5,769,253 | +0.34(+1.47%) |