Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 43.83 | 43.98 | 43.14 | 43.25 | 3,271,680 | -0.60(-1.36%) |
Nov 29, 2012 | 44.33 | 44.74 | 43.54 | 43.85 | 2,604,707 | -0.14(-0.31%) |
Nov 28, 2012 | 43.46 | 44.02 | 43.00 | 43.98 | 3,836,649 | +0.09(+0.21%) |
Nov 27, 2012 | 44.17 | 44.21 | 43.66 | 43.89 | 2,893,136 | -0.27(-0.60%) |
Nov 26, 2012 | 45.15 | 45.30 | 44.06 | 44.16 | 3,119,253 | -1.64(-3.59%) |
Nov 23, 2012 | 45.55 | 45.81 | 45.15 | 45.80 | 639,778 | +0.39(+0.85%) |
Nov 21, 2012 | 45.23 | 45.45 | 44.96 | 45.42 | 1,104,133 | +0.19(+0.43%) |
Nov 20, 2012 | 45.09 | 45.31 | 44.65 | 45.22 | 1,735,126 | +0.15(+0.33%) |
Nov 19, 2012 | 44.82 | 45.81 | 44.77 | 45.08 | 2,977,919 | +1.03(+2.33%) |
Nov 16, 2012 | 43.98 | 44.40 | 43.46 | 44.05 | 2,548,049 | +0.30(+0.69%) |
Nov 15, 2012 | 43.66 | 44.41 | 43.51 | 43.75 | 3,188,974 | -0.32(-0.73%) |
Nov 14, 2012 | 44.49 | 44.74 | 43.98 | 44.07 | 2,101,455 | -0.33(-0.74%) |
Nov 13, 2012 | 43.33 | 45.08 | 43.30 | 44.40 | 2,214,686 | +0.49(+1.11%) |
Nov 12, 2012 | 43.79 | 44.08 | 43.50 | 43.91 | 1,167,273 | +0.25(+0.57%) |
Nov 09, 2012 | 43.49 | 44.08 | 43.28 | 43.66 | 2,656,804 | -0.05(-0.11%) |
Nov 08, 2012 | 44.33 | 44.61 | 43.64 | 43.71 | 2,460,465 | -0.49(-1.10%) |
Nov 07, 2012 | 44.10 | 44.45 | 43.60 | 44.20 | 2,715,658 | -0.61(-1.35%) |
Nov 06, 2012 | 44.55 | 45.21 | 44.39 | 44.80 | 2,878,155 | +0.69(+1.56%) |
Nov 05, 2012 | 43.70 | 44.27 | 43.60 | 44.11 | 2,405,280 | +0.47(+1.07%) |
Nov 02, 2012 | 44.31 | 44.67 | 43.58 | 43.64 | 4,326,235 | -0.42(-0.96%) |
Nov 01, 2012 | 43.21 | 44.09 | 42.47 | 44.07 | 2,652,435 | +0.95(+2.19%) |
Oct 31, 2012 | 43.48 | 43.87 | 42.97 | 43.12 | 3,452,245 | -0.44(-1.01%) |
Oct 26, 2012 | 41.30 | 43.56 | 43.56 | 43.56 | 15,584,948 | +3.96(+9.99%) |
Oct 25, 2012 | 39.86 | 40.15 | 38.68 | 39.61 | 3,726,265 | +0.19(+0.49%) |
Oct 24, 2012 | 40.33 | 40.55 | 39.36 | 39.41 | 2,690,513 | -0.73(-1.81%) |
Oct 23, 2012 | 39.51 | 40.39 | 39.36 | 40.14 | 2,373,973 | -0.69(-1.69%) |
Oct 19, 2012 | 41.24 | 41.58 | 40.53 | 40.83 | 2,541,126 | -0.52(-1.27%) |
Oct 18, 2012 | 41.73 | 41.75 | 40.92 | 41.35 | 2,428,550 | -0.65(-1.55%) |
Oct 17, 2012 | 42.14 | 42.41 | 41.64 | 42.00 | 2,155,631 | +0.15(+0.35%) |
Oct 16, 2012 | 41.04 | 41.89 | 40.80 | 41.85 | 2,041,072 | +1.20(+2.96%) |
Oct 15, 2012 | 39.96 | 40.78 | 39.95 | 40.65 | 1,743,435 | +0.39(+0.98%) |
Oct 12, 2012 | 40.64 | 41.05 | 40.17 | 40.26 | 2,406,335 | -0.45(-1.10%) |
Oct 11, 2012 | 40.81 | 41.74 | 40.57 | 40.71 | 2,560,982 | +0.35(+0.86%) |
Oct 10, 2012 | 40.27 | 40.96 | 40.16 | 40.36 | 1,266,025 | -0.17(-0.41%) |
Oct 09, 2012 | 40.29 | 40.85 | 40.01 | 40.52 | 2,511,978 | +0.23(+0.57%) |
Oct 08, 2012 | 40.35 | 40.64 | 40.13 | 40.29 | 2,222,862 | -0.35(-0.86%) |
Oct 05, 2012 | 41.17 | 41.42 | 40.39 | 40.64 | 2,448,263 | +0.02(+0.05%) |
Oct 04, 2012 | 40.51 | 40.71 | 40.05 | 40.62 | 3,268,937 | +0.40(+1.00%) |
Oct 03, 2012 | 41.29 | 41.36 | 39.62 | 40.22 | 6,038,133 | -1.08(-2.62%) |
Oct 02, 2012 | 41.95 | 42.08 | 40.84 | 41.30 | 2,954,388 | -0.64(-1.53%) |
Oct 01, 2012 | 41.88 | 42.63 | 41.68 | 41.95 | 4,562,328 | +0.73(+1.78%) |
Sep 28, 2012 | 41.14 | 41.52 | 40.47 | 41.21 | 1,815,947 | -0.11(-0.27%) |
Sep 27, 2012 | 40.80 | 41.67 | 40.45 | 41.32 | 2,780,500 | +0.93(+2.29%) |
Sep 26, 2012 | 39.99 | 40.85 | 39.51 | 40.40 | 2,587,238 | +0.33(+0.82%) |
Sep 25, 2012 | 40.65 | 40.75 | 40.04 | 40.07 | 2,246,726 | -0.25(-0.61%) |
Sep 24, 2012 | 40.61 | 40.62 | 39.89 | 40.31 | 2,873,915 | -1.04(-2.51%) |
Sep 21, 2012 | 40.97 | 41.59 | 40.89 | 41.35 | 2,812,384 | +0.78(+1.92%) |
Sep 20, 2012 | 40.47 | 40.59 | 40.01 | 40.57 | 2,825,123 | -0.40(-0.99%) |
Sep 19, 2012 | 41.16 | 41.41 | 40.66 | 40.97 | 2,194,982 | -0.28(-0.69%) |
Sep 18, 2012 | 41.27 | 42.12 | 40.97 | 41.26 | 2,116,289 | -0.12(-0.29%) |
Sep 17, 2012 | 41.95 | 42.37 | 41.21 | 41.38 | 1,312,659 | -0.72(-1.70%) |
Sep 14, 2012 | 42.19 | 43.37 | 41.67 | 42.09 | 4,190,590 | +0.10(+0.24%) |
Sep 13, 2012 | 41.83 | 42.67 | 40.70 | 41.99 | 3,200,152 | +0.19(+0.46%) |
Sep 12, 2012 | 41.07 | 42.36 | 40.74 | 41.80 | 4,601,021 | +0.95(+2.31%) |
Sep 11, 2012 | 38.90 | 41.07 | 38.90 | 40.85 | 4,408,463 | +2.20(+5.70%) |
Sep 10, 2012 | 39.51 | 39.92 | 38.48 | 38.65 | 2,402,080 | -0.06(-0.14%) |
Sep 07, 2012 | 38.32 | 39.13 | 38.22 | 38.71 | 1,996,261 | +0.54(+1.42%) |
Sep 06, 2012 | 37.60 | 38.74 | 37.38 | 38.17 | 1,832,755 | +0.92(+2.46%) |
Sep 05, 2012 | 38.13 | 38.13 | 37.19 | 37.25 | 1,993,928 | -0.84(-2.22%) |
Sep 04, 2012 | 37.89 | 38.18 | 37.13 | 38.09 | 1,740,497 | +0.08(+0.22%) |
Aug 31, 2012 | 37.64 | 38.45 | 37.17 | 38.01 | 2,271,139 | +0.80(+2.15%) |
Aug 30, 2012 | 37.41 | 37.77 | 36.99 | 37.21 | 1,787,565 | -0.53(-1.41%) |
Aug 29, 2012 | 38.20 | 38.36 | 37.68 | 37.74 | 1,376,429 | -1.03(-2.65%) |
Aug 27, 2012 | 38.43 | 39.34 | 38.11 | 38.77 | 2,100,705 | +0.35(+0.91%) |
Aug 24, 2012 | 37.32 | 38.54 | 37.17 | 38.42 | 1,589,529 | +1.12(+3.00%) |
Aug 23, 2012 | 38.32 | 38.46 | 37.25 | 37.30 | 2,658,030 | -1.26(-3.26%) |
Aug 22, 2012 | 38.11 | 38.67 | 37.77 | 38.56 | 1,650,735 | +0.23(+0.60%) |
Aug 21, 2012 | 38.84 | 39.57 | 38.15 | 38.33 | 2,526,796 | -0.28(-0.74%) |
Aug 20, 2012 | 39.40 | 39.45 | 37.97 | 38.61 | 2,725,950 | -0.84(-2.14%) |
Aug 17, 2012 | 40.60 | 40.60 | 39.30 | 39.46 | 2,805,807 | -0.28(-0.72%) |
Aug 16, 2012 | 39.06 | 40.09 | 38.90 | 39.74 | 2,298,362 | +1.04(+2.68%) |
Aug 15, 2012 | 38.97 | 39.24 | 38.48 | 38.71 | 1,244,209 | -0.33(-0.85%) |
Aug 14, 2012 | 38.77 | 39.24 | 38.34 | 39.04 | 1,891,008 | +0.45(+1.17%) |
Aug 13, 2012 | 39.33 | 39.62 | 38.32 | 38.59 | 2,063,760 | -0.77(-1.96%) |
Aug 10, 2012 | 39.36 | 39.50 | 38.38 | 39.36 | 2,275,879 | -0.55(-1.38%) |
Aug 09, 2012 | 38.83 | 40.66 | 38.53 | 39.91 | 3,297,804 | +1.02(+2.62%) |
Aug 08, 2012 | 39.15 | 39.34 | 38.41 | 38.89 | 2,168,905 | -0.47(-1.19%) |
Aug 07, 2012 | 37.94 | 39.84 | 37.69 | 39.36 | 2,897,159 | +1.92(+5.12%) |
Aug 06, 2012 | 38.08 | 38.56 | 37.41 | 37.44 | 2,255,700 | -0.36(-0.95%) |
Aug 03, 2012 | 38.22 | 38.37 | 37.22 | 37.80 | 3,102,619 | +0.50(+1.33%) |
Aug 02, 2012 | 38.00 | 38.04 | 36.31 | 37.30 | 3,300,984 | -1.26(-3.26%) |
Aug 01, 2012 | 39.00 | 39.34 | 37.71 | 38.56 | 3,356,994 | -0.17(-0.43%) |
Jul 31, 2012 | 39.46 | 40.05 | 38.62 | 38.73 | 3,106,161 | -0.72(-1.82%) |
Jul 30, 2012 | 38.59 | 40.18 | 38.59 | 39.44 | 4,035,798 | +0.88(+2.28%) |
Jul 27, 2012 | 38.43 | 38.70 | 37.84 | 38.56 | 3,828,398 | +0.23(+0.60%) |
Jul 26, 2012 | 36.84 | 38.62 | 36.78 | 38.33 | 5,669,950 | +2.28(+6.31%) |
Jul 25, 2012 | 36.08 | 36.43 | 34.50 | 36.06 | 6,076,409 | -0.18(-0.51%) |
Jul 24, 2012 | 36.46 | 37.78 | 35.84 | 36.24 | 6,020,901 | -0.50(-1.35%) |
Jul 23, 2012 | 35.86 | 36.88 | 34.70 | 36.73 | 4,771,234 | -0.15(-0.40%) |
Jul 20, 2012 | 35.85 | 36.90 | 35.43 | 36.88 | 4,450,676 | +0.75(+2.08%) |
Jul 19, 2012 | 36.76 | 36.83 | 35.28 | 36.13 | 4,410,836 | -0.49(-1.33%) |
Jul 18, 2012 | 36.57 | 37.16 | 36.40 | 36.62 | 5,571,842 | -0.11(-0.30%) |
Jul 17, 2012 | 37.41 | 37.60 | 36.33 | 36.73 | 5,328,423 | -0.25(-0.67%) |
Jul 16, 2012 | 36.76 | 37.36 | 36.69 | 36.97 | 5,529,397 | -0.27(-0.71%) |
Jul 13, 2012 | 36.49 | 37.50 | 36.18 | 37.24 | 4,075,284 | +1.49(+4.16%) |
Jul 12, 2012 | 35.56 | 36.00 | 35.31 | 35.75 | 4,732,643 | -0.42(-1.17%) |
Jul 11, 2012 | 35.94 | 36.40 | 35.06 | 36.17 | 3,805,734 | +0.33(+0.92%) |
Jul 10, 2012 | 37.13 | 37.45 | 35.62 | 35.84 | 4,781,855 | -1.10(-2.98%) |
Jul 09, 2012 | 37.28 | 37.55 | 36.38 | 36.95 | 4,088,502 | +0.70(+1.92%) |
Jul 06, 2012 | 35.99 | 36.87 | 35.74 | 36.25 | 4,173,330 | -0.32(-0.88%) |
Jul 05, 2012 | 36.57 | 37.40 | 36.41 | 36.57 | 3,807,245 | -0.26(-0.70%) |
Jul 03, 2012 | 36.80 | 37.26 | 36.52 | 36.83 | 2,785,223 | +0.38(+1.03%) |
Jul 02, 2012 | 36.15 | 36.65 | 35.51 | 36.45 | 5,892,040 | +0.30(+0.84%) |
Jun 29, 2012 | 38.09 | 38.23 | 35.33 | 36.15 | 9,256,449 | -0.84(-2.28%) |
Jun 28, 2012 | 37.56 | 37.95 | 35.95 | 36.99 | 11,574,213 | -0.84(-2.23%) |
Jun 27, 2012 | 35.08 | 38.25 | 35.08 | 37.84 | 16,422,332 | +3.11(+8.96%) |
Jun 26, 2012 | 33.62 | 34.84 | 33.57 | 34.73 | 5,364,379 | +0.88(+2.60%) |
Jun 25, 2012 | 33.05 | 33.99 | 32.43 | 33.84 | 4,314,857 | +0.45(+1.35%) |
Jun 22, 2012 | 32.40 | 33.86 | 31.99 | 33.40 | 5,165,897 | +1.43(+4.48%) |
Jun 21, 2012 | 33.34 | 33.47 | 31.88 | 31.96 | 4,030,176 | -1.43(-4.29%) |
Jun 20, 2012 | 33.34 | 34.00 | 32.85 | 33.40 | 2,800,859 | +0.10(+0.30%) |
Jun 19, 2012 | 33.90 | 34.40 | 33.01 | 33.29 | 5,203,269 | -0.49(-1.44%) |
Jun 18, 2012 | 33.16 | 33.92 | 32.90 | 33.78 | 5,669,538 | +0.57(+1.71%) |
Jun 15, 2012 | 32.37 | 33.29 | 32.19 | 33.21 | 5,295,327 | +1.06(+3.31%) |
Jun 14, 2012 | 29.74 | 32.55 | 29.39 | 32.15 | 7,611,811 | +2.55(+8.62%) |
Jun 13, 2012 | 30.40 | 30.65 | 29.48 | 29.60 | 3,348,583 | -1.22(-3.96%) |
Jun 12, 2012 | 29.63 | 30.85 | 29.31 | 30.82 | 3,819,035 | +1.43(+4.87%) |
Jun 11, 2012 | 30.64 | 30.94 | 29.35 | 29.39 | 2,803,308 | -0.88(-2.91%) |
Jun 08, 2012 | 29.87 | 30.33 | 29.39 | 30.27 | 2,967,554 | +0.17(+0.58%) |
Jun 07, 2012 | 31.12 | 31.28 | 30.01 | 30.09 | 2,787,799 | -0.52(-1.71%) |
Jun 06, 2012 | 29.73 | 30.79 | 29.73 | 30.62 | 2,776,212 | +1.26(+4.28%) |
Jun 05, 2012 | 28.48 | 29.51 | 28.36 | 29.36 | 2,741,255 | +0.80(+2.79%) |
Jun 04, 2012 | 28.68 | 29.03 | 27.47 | 28.56 | 5,368,346 | -0.02(-0.06%) |
Jun 01, 2012 | 29.25 | 29.48 | 28.02 | 28.58 | 6,035,238 | -1.28(-4.27%) |
May 31, 2012 | 30.12 | 30.17 | 28.73 | 29.85 | 6,126,254 | -0.26(-0.85%) |
May 30, 2012 | 31.36 | 31.41 | 29.84 | 30.11 | 5,522,083 | -1.68(-5.28%) |
May 29, 2012 | 32.28 | 32.49 | 31.52 | 31.79 | 4,116,980 | -0.11(-0.35%) |
May 25, 2012 | 31.77 | 32.30 | 31.26 | 31.90 | 3,678,723 | -0.28(-0.86%) |
May 24, 2012 | 32.92 | 33.03 | 31.80 | 32.17 | 3,452,111 | -1.17(-3.49%) |
May 23, 2012 | 32.47 | 33.43 | 32.00 | 33.34 | 2,395,719 | +0.46(+1.40%) |
May 22, 2012 | 32.77 | 33.95 | 32.28 | 32.88 | 4,844,279 | +0.25(+0.76%) |
May 21, 2012 | 31.65 | 33.01 | 31.23 | 32.63 | 4,678,996 | +1.19(+3.79%) |
May 18, 2012 | 31.13 | 32.16 | 31.10 | 31.44 | 5,337,480 | +0.53(+1.72%) |
May 17, 2012 | 31.87 | 32.30 | 30.82 | 30.91 | 5,123,058 | -0.93(-2.91%) |
May 16, 2012 | 31.43 | 33.64 | 31.43 | 31.84 | 6,019,838 | +0.64(+2.06%) |
May 15, 2012 | 32.38 | 32.57 | 30.99 | 31.19 | 5,186,763 | -1.12(-3.46%) |
May 14, 2012 | 32.20 | 32.82 | 32.10 | 32.31 | 3,437,352 | -0.27(-0.82%) |
May 11, 2012 | 32.76 | 33.45 | 32.52 | 32.58 | 2,994,147 | -0.59(-1.77%) |
May 10, 2012 | 33.17 | 33.75 | 32.45 | 33.17 | 6,856,199 | +0.17(+0.53%) |
May 09, 2012 | 30.75 | 33.13 | 30.40 | 32.99 | 7,550,833 | +1.71(+5.45%) |
May 08, 2012 | 30.64 | 31.41 | 29.93 | 31.29 | 4,516,177 | +0.25(+0.80%) |
May 07, 2012 | 31.20 | 31.52 | 30.71 | 31.04 | 4,161,072 | -0.48(-1.51%) |
May 04, 2012 | 31.26 | 31.63 | 30.85 | 31.52 | 3,665,642 | -0.19(-0.61%) |
May 03, 2012 | 31.86 | 32.21 | 31.50 | 31.71 | 4,518,748 | -0.16(-0.49%) |
May 02, 2012 | 32.10 | 32.59 | 31.76 | 31.86 | 4,708,858 | -1.08(-3.28%) |
May 01, 2012 | 32.22 | 33.21 | 32.09 | 32.95 | 5,898,420 | +0.72(+2.25%) |
Apr 30, 2012 | 31.38 | 32.26 | 30.53 | 32.22 | 6,513,025 | +1.24(+4.00%) |
Apr 27, 2012 | 30.26 | 31.11 | 30.03 | 30.98 | 5,815,271 | +0.72(+2.39%) |
Apr 26, 2012 | 28.09 | 30.45 | 27.74 | 30.26 | 7,393,526 | +2.04(+7.21%) |
Apr 25, 2012 | 27.51 | 28.35 | 27.48 | 28.22 | 5,292,296 | +1.08(+3.99%) |
Apr 24, 2012 | 27.57 | 27.66 | 26.96 | 27.14 | 3,207,666 | -0.33(-1.20%) |
Apr 23, 2012 | 26.97 | 27.95 | 26.77 | 27.47 | 3,092,219 | -0.17(-0.60%) |
Apr 20, 2012 | 28.62 | 28.92 | 27.60 | 27.64 | 3,230,640 | -0.77(-2.71%) |
Apr 19, 2012 | 28.07 | 28.74 | 27.93 | 28.41 | 4,122,232 | +0.42(+1.51%) |
Apr 18, 2012 | 27.87 | 28.22 | 27.76 | 27.98 | 3,999,320 | -0.05(-0.16%) |
Apr 17, 2012 | 27.61 | 28.61 | 27.48 | 28.03 | 2,937,242 | +0.94(+3.49%) |
Apr 16, 2012 | 27.44 | 28.20 | 26.44 | 27.09 | 5,025,120 | -0.97(-3.46%) |
Apr 13, 2012 | 27.99 | 28.45 | 27.94 | 28.06 | 3,109,606 | -0.07(-0.26%) |
Apr 12, 2012 | 27.33 | 28.64 | 27.33 | 28.13 | 3,898,156 | +0.80(+2.92%) |
Apr 11, 2012 | 28.51 | 28.67 | 27.32 | 27.33 | 3,370,317 | -0.75(-2.68%) |
Apr 10, 2012 | 28.75 | 28.89 | 27.74 | 28.09 | 3,986,170 | -0.69(-2.39%) |
Apr 09, 2012 | 28.70 | 29.04 | 28.45 | 28.77 | 3,394,565 | -0.51(-1.75%) |
Apr 05, 2012 | 28.54 | 29.97 | 28.51 | 29.29 | 4,628,460 | +0.62(+2.18%) |
Apr 04, 2012 | 28.46 | 28.76 | 28.27 | 28.66 | 3,152,988 | -0.23(-0.79%) |
Apr 03, 2012 | 29.33 | 29.38 | 28.54 | 28.89 | 3,750,694 | -0.49(-1.65%) |
Apr 02, 2012 | 28.53 | 29.71 | 28.43 | 29.38 | 4,393,231 | +0.80(+2.79%) |
Mar 30, 2012 | 27.97 | 28.96 | 27.85 | 28.58 | 6,406,146 | +0.84(+3.04%) |
Mar 29, 2012 | 28.79 | 28.93 | 26.99 | 27.74 | 10,770,087 | -1.41(-4.84%) |
Mar 28, 2012 | 29.27 | 29.27 | 28.34 | 29.15 | 5,089,487 | -0.24(-0.81%) |
Mar 27, 2012 | 29.42 | 29.83 | 29.01 | 29.39 | 2,411,675 | -0.55(-1.84%) |
Mar 26, 2012 | 30.17 | 30.24 | 29.30 | 29.94 | 3,203,411 | +0.12(+0.40%) |
Mar 23, 2012 | 28.90 | 30.30 | 28.43 | 29.82 | 6,035,970 | +0.92(+3.17%) |
Mar 22, 2012 | 30.33 | 30.33 | 28.82 | 28.90 | 4,366,233 | -1.87(-6.08%) |
Mar 21, 2012 | 30.47 | 30.88 | 30.29 | 30.77 | 4,093,202 | +0.37(+1.21%) |
Mar 20, 2012 | 30.93 | 30.93 | 30.17 | 30.41 | 3,311,393 | -0.78(-2.50%) |
Mar 19, 2012 | 30.54 | 31.34 | 30.30 | 31.19 | 2,970,813 | +0.54(+1.77%) |
Mar 16, 2012 | 30.33 | 30.89 | 29.86 | 30.64 | 4,885,591 | +0.35(+1.15%) |
Mar 15, 2012 | 30.65 | 30.89 | 30.20 | 30.30 | 3,414,471 | -0.31(-1.02%) |
Mar 14, 2012 | 31.07 | 31.41 | 30.41 | 30.61 | 3,282,627 | -0.50(-1.59%) |
Mar 13, 2012 | 31.10 | 31.31 | 30.47 | 31.10 | 3,256,843 | +0.17(+0.53%) |
Mar 12, 2012 | 31.81 | 31.81 | 30.73 | 30.94 | 2,627,772 | -1.07(-3.35%) |
Mar 09, 2012 | 32.34 | 32.54 | 31.77 | 32.01 | 2,275,405 | -0.13(-0.40%) |
Mar 08, 2012 | 31.85 | 32.34 | 31.59 | 32.14 | 2,597,355 | +0.51(+1.62%) |
Mar 07, 2012 | 31.08 | 31.74 | 30.66 | 31.63 | 3,828,282 | +0.60(+1.92%) |
Mar 06, 2012 | 30.74 | 31.13 | 30.29 | 31.03 | 2,937,795 | -0.47(-1.48%) |
Mar 05, 2012 | 31.48 | 31.69 | 30.67 | 31.50 | 3,275,673 | -0.10(-0.32%) |
Mar 02, 2012 | 32.79 | 32.95 | 31.41 | 31.60 | 3,425,663 | -1.38(-4.20%) |
Mar 01, 2012 | 32.12 | 33.01 | 31.92 | 32.98 | 2,930,004 | +1.00(+3.13%) |
Feb 29, 2012 | 32.40 | 32.54 | 31.70 | 31.98 | 3,211,792 | -0.51(-1.58%) |
Feb 28, 2012 | 32.51 | 32.87 | 31.99 | 32.50 | 3,099,249 | -0.05(-0.17%) |
Feb 27, 2012 | 32.72 | 33.14 | 32.47 | 32.55 | 3,620,529 | -0.17(-0.53%) |
Feb 24, 2012 | 32.66 | 33.01 | 32.23 | 32.73 | 2,569,070 | +0.24(+0.73%) |
Feb 23, 2012 | 32.24 | 32.55 | 31.64 | 32.49 | 3,516,596 | +0.36(+1.11%) |
Feb 22, 2012 | 33.00 | 33.50 | 31.69 | 32.13 | 5,048,675 | -0.89(-2.69%) |
Feb 21, 2012 | 35.08 | 35.08 | 32.03 | 33.02 | 9,684,808 | -0.58(-1.72%) |
Feb 17, 2012 | 32.96 | 34.06 | 32.96 | 33.60 | 5,683,447 | +1.06(+3.27%) |
Feb 16, 2012 | 31.85 | 33.05 | 31.46 | 32.53 | 5,004,317 | +0.74(+2.34%) |
Feb 15, 2012 | 32.32 | 32.54 | 31.55 | 31.79 | 4,103,650 | -0.31(-0.97%) |
Feb 14, 2012 | 31.14 | 32.30 | 31.13 | 32.10 | 5,148,266 | +0.89(+2.85%) |
Feb 13, 2012 | 31.04 | 31.29 | 30.63 | 31.21 | 2,305,457 | +0.43(+1.40%) |
Feb 10, 2012 | 29.43 | 30.84 | 29.04 | 30.78 | 5,754,425 | +0.94(+3.13%) |
Feb 09, 2012 | 30.33 | 30.98 | 29.69 | 29.85 | 6,308,714 | -0.46(-1.51%) |
Feb 08, 2012 | 31.16 | 31.68 | 30.19 | 30.30 | 3,886,933 | -0.92(-2.94%) |
Feb 07, 2012 | 30.75 | 31.42 | 30.30 | 31.22 | 4,288,151 | +0.47(+1.52%) |
Feb 06, 2012 | 29.63 | 30.90 | 29.34 | 30.75 | 4,249,632 | +1.00(+3.36%) |
Feb 03, 2012 | 29.97 | 29.99 | 29.30 | 29.75 | 5,128,157 | +0.26(+0.87%) |
Feb 02, 2012 | 29.82 | 29.91 | 28.99 | 29.50 | 7,757,224 | -0.38(-1.26%) |
Feb 01, 2012 | 29.48 | 29.98 | 28.81 | 29.87 | 4,965,129 | +0.62(+2.13%) |
Jan 31, 2012 | 29.96 | 30.20 | 28.82 | 29.25 | 5,547,816 | -0.51(-1.73%) |
Jan 30, 2012 | 29.59 | 29.84 | 29.37 | 29.76 | 3,431,645 | -0.39(-1.28%) |
Jan 27, 2012 | 29.80 | 30.67 | 29.57 | 30.15 | 4,900,594 | +0.40(+1.36%) |
Jan 26, 2012 | 30.58 | 31.13 | 29.12 | 29.75 | 6,196,899 | -31.34(-51.31%) |
Jan 25, 2012 | 57.18 | 61.43 | 56.61 | 61.09 | 46,991,152 | +2.37(+4.03%) |
Jan 24, 2012 | 58.96 | 58.96 | 56.85 | 58.72 | 5,235,017 | -0.95(-1.60%) |
Jan 23, 2012 | 58.31 | 61.00 | 58.07 | 59.67 | 7,582,082 | +3.63(+6.48%) |
Jan 20, 2012 | 57.67 | 58.07 | 55.25 | 56.04 | 5,812,914 | -1.81(-3.12%) |
Jan 19, 2012 | 61.42 | 62.15 | 57.22 | 57.85 | 5,228,995 | -4.00(-6.46%) |
Jan 18, 2012 | 61.20 | 62.09 | 60.82 | 61.85 | 2,648,118 | +1.00(+1.64%) |
Jan 17, 2012 | 61.98 | 61.98 | 59.05 | 60.85 | 3,639,856 | -0.71(-1.15%) |
Jan 13, 2012 | 61.29 | 62.83 | 60.11 | 61.55 | 3,978,599 | -0.02(-0.03%) |
Jan 12, 2012 | 64.14 | 64.64 | 60.90 | 61.57 | 6,738,349 | -2.25(-3.52%) |
Jan 11, 2012 | 71.52 | 71.54 | 63.58 | 63.82 | 7,018,219 | -8.02(-11.16%) |
Jan 10, 2012 | 74.42 | 74.58 | 71.60 | 71.84 | 2,790,898 | -1.18(-1.62%) |
Jan 09, 2012 | 73.86 | 74.60 | 72.87 | 73.02 | 1,571,770 | -0.91(-1.23%) |
Jan 06, 2012 | 76.09 | 76.21 | 73.87 | 73.93 | 1,934,981 | -1.89(-2.49%) |
Jan 05, 2012 | 75.71 | 76.19 | 73.97 | 75.82 | 2,023,178 | +0.36(+0.47%) |
Jan 04, 2012 | 72.56 | 75.74 | 70.83 | 75.46 | 4,867,746 | +5.89(+8.46%) |
Dec 30, 2011 | 70.21 | 70.63 | 69.55 | 69.58 | 1,021,365 | -0.96(-1.36%) |
Dec 29, 2011 | 69.95 | 70.90 | 69.81 | 70.54 | 901,991 | +0.68(+0.97%) |
Dec 28, 2011 | 71.72 | 71.95 | 69.61 | 69.86 | 913,920 | -1.58(-2.21%) |
Dec 27, 2011 | 71.17 | 72.30 | 71.11 | 71.44 | 1,201,496 | -0.06(-0.08%) |
Dec 23, 2011 | 71.40 | 71.56 | 70.22 | 71.49 | 906,176 | +0.59(+0.83%) |
Dec 21, 2011 | 70.68 | 71.11 | 68.89 | 70.90 | 1,657,554 | +0.21(+0.30%) |
Dec 20, 2011 | 67.61 | 71.21 | 67.61 | 70.69 | 2,487,388 | +4.65(+7.04%) |
Dec 19, 2011 | 67.91 | 68.28 | 65.78 | 66.05 | 2,010,021 | -1.94(-2.86%) |
Dec 16, 2011 | 66.72 | 68.09 | 65.64 | 67.99 | 2,727,325 | +1.90(+2.87%) |
Dec 15, 2011 | 67.92 | 68.49 | 65.85 | 66.09 | 2,240,212 | -1.08(-1.61%) |
Dec 14, 2011 | 68.65 | 68.65 | 65.25 | 67.17 | 3,552,705 | -2.59(-3.71%) |
Dec 13, 2011 | 71.68 | 73.03 | 68.98 | 69.76 | 1,621,181 | -1.40(-1.97%) |
Dec 12, 2011 | 73.05 | 73.08 | 70.18 | 71.16 | 1,873,753 | -3.25(-4.37%) |
Dec 09, 2011 | 74.15 | 74.73 | 73.06 | 74.42 | 1,994,893 | +0.51(+0.69%) |
Dec 08, 2011 | 74.37 | 75.05 | 73.10 | 73.90 | 2,064,672 | -0.80(-1.07%) |
Dec 07, 2011 | 78.38 | 78.38 | 73.51 | 74.70 | 2,498,451 | -3.95(-5.02%) |
Dec 06, 2011 | 78.55 | 79.27 | 77.14 | 78.65 | 1,267,662 | -0.08(-0.10%) |
Dec 05, 2011 | 80.88 | 81.46 | 77.81 | 78.73 | 1,622,740 | -0.48(-0.60%) |
Dec 02, 2011 | 79.78 | 81.77 | 79.08 | 79.21 | 1,614,082 | +0.58(+0.73%) |