Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 33.28 | 33.61 | 33.12 | 33.36 | 2,532,536 | +0.07(+0.22%) |
Nov 29, 2012 | 33.37 | 33.43 | 33.05 | 33.28 | 1,877,344 | +0.15(+0.46%) |
Nov 28, 2012 | 32.61 | 33.24 | 32.44 | 33.13 | 3,500,426 | +0.37(+1.12%) |
Nov 27, 2012 | 33.31 | 33.40 | 32.71 | 32.76 | 2,467,690 | -0.59(-1.77%) |
Nov 26, 2012 | 32.91 | 33.39 | 32.91 | 33.36 | 1,756,060 | +0.38(+1.15%) |
Nov 23, 2012 | 32.89 | 33.16 | 32.70 | 32.97 | 1,235,532 | +0.13(+0.39%) |
Nov 21, 2012 | 33.02 | 33.04 | 32.64 | 32.85 | 1,303,544 | -0.10(-0.31%) |
Nov 20, 2012 | 32.84 | 33.12 | 32.75 | 32.95 | 1,891,119 | +0.09(+0.28%) |
Nov 19, 2012 | 32.89 | 33.16 | 32.71 | 32.86 | 1,884,890 | +0.13(+0.39%) |
Nov 16, 2012 | 32.61 | 32.85 | 32.43 | 32.73 | 2,193,856 | +0.10(+0.30%) |
Nov 15, 2012 | 32.46 | 32.92 | 32.43 | 32.64 | 2,089,756 | +0.31(+0.97%) |
Nov 14, 2012 | 32.56 | 32.66 | 32.24 | 32.32 | 2,473,307 | -0.24(-0.74%) |
Nov 13, 2012 | 32.60 | 33.13 | 32.55 | 32.56 | 2,151,700 | -0.23(-0.70%) |
Nov 12, 2012 | 32.79 | 32.93 | 32.51 | 32.79 | 1,560,488 | +0.02(+0.06%) |
Nov 09, 2012 | 33.14 | 33.31 | 32.74 | 32.78 | 1,976,114 | -0.25(-0.77%) |
Nov 08, 2012 | 33.61 | 33.90 | 33.02 | 33.03 | 2,031,473 | -0.51(-1.51%) |
Nov 07, 2012 | 33.76 | 33.87 | 33.33 | 33.54 | 4,750,099 | -0.48(-1.42%) |
Nov 06, 2012 | 34.07 | 34.29 | 33.84 | 34.02 | 2,264,568 | +0.14(+0.41%) |
Nov 05, 2012 | 33.39 | 34.02 | 33.34 | 33.88 | 1,733,653 | +0.26(+0.77%) |
Nov 02, 2012 | 34.69 | 34.69 | 33.55 | 33.62 | 2,341,596 | -0.46(-1.35%) |
Nov 01, 2012 | 33.90 | 34.19 | 33.54 | 34.08 | 1,962,934 | +0.33(+0.97%) |
Oct 31, 2012 | 33.41 | 33.77 | 33.21 | 33.75 | 3,261,703 | +0.31(+0.92%) |
Oct 26, 2012 | 33.44 | 33.45 | 33.45 | 33.45 | 3,278,740 | +0.25(+0.76%) |
Oct 25, 2012 | 33.98 | 34.20 | 32.69 | 33.19 | 6,718,696 | -0.94(-2.74%) |
Oct 24, 2012 | 34.21 | 34.37 | 33.74 | 34.13 | 2,655,654 | +0.04(+0.12%) |
Oct 23, 2012 | 33.90 | 34.27 | 33.60 | 34.09 | 2,604,606 | -0.01(-0.04%) |
Oct 19, 2012 | 34.76 | 34.78 | 33.75 | 34.10 | 3,530,173 | -0.70(-2.01%) |
Oct 18, 2012 | 34.79 | 34.88 | 34.57 | 34.80 | 2,031,412 | -0.14(-0.40%) |
Oct 17, 2012 | 34.83 | 35.00 | 34.40 | 34.94 | 1,900,693 | +0.24(+0.70%) |
Oct 16, 2012 | 34.29 | 34.82 | 34.21 | 34.69 | 1,453,219 | +0.38(+1.11%) |
Oct 15, 2012 | 34.18 | 34.34 | 33.89 | 34.31 | 1,376,517 | +0.30(+0.87%) |
Oct 12, 2012 | 34.10 | 34.28 | 33.86 | 34.02 | 2,476,963 | -0.13(-0.37%) |
Oct 11, 2012 | 34.42 | 34.53 | 34.09 | 34.15 | 2,237,968 | -0.21(-0.60%) |
Oct 10, 2012 | 34.31 | 34.45 | 33.97 | 34.35 | 2,135,435 | -0.03(-0.09%) |
Oct 09, 2012 | 34.74 | 34.82 | 34.27 | 34.38 | 2,467,125 | -0.33(-0.94%) |
Oct 08, 2012 | 34.25 | 35.00 | 34.22 | 34.71 | 1,771,930 | -0.01(-0.02%) |
Oct 05, 2012 | 34.89 | 34.97 | 34.55 | 34.71 | 2,454,543 | -0.01(-0.02%) |
Oct 04, 2012 | 34.56 | 34.87 | 34.35 | 34.72 | 1,869,730 | +0.28(+0.81%) |
Oct 03, 2012 | 34.57 | 34.85 | 34.03 | 34.44 | 3,214,766 | -0.02(-0.06%) |
Oct 02, 2012 | 34.65 | 34.85 | 34.34 | 34.46 | 3,706,594 | +0.00(+0.01%) |
Oct 01, 2012 | 34.93 | 35.00 | 34.12 | 34.46 | 3,830,163 | -0.11(-0.33%) |
Sep 28, 2012 | 34.59 | 34.71 | 34.17 | 34.57 | 3,789,944 | -0.07(-0.19%) |
Sep 27, 2012 | 34.46 | 34.77 | 34.29 | 34.64 | 2,554,919 | +0.07(+0.21%) |
Sep 26, 2012 | 34.51 | 34.59 | 34.09 | 34.57 | 3,412,742 | +0.10(+0.28%) |
Sep 25, 2012 | 34.66 | 35.12 | 34.35 | 34.47 | 2,852,383 | -0.46(-1.31%) |
Sep 24, 2012 | 34.95 | 35.06 | 34.61 | 34.93 | 2,070,604 | -0.07(-0.20%) |
Sep 21, 2012 | 35.23 | 35.30 | 34.84 | 35.00 | 9,580,946 | -0.03(-0.08%) |
Sep 20, 2012 | 34.66 | 35.05 | 34.59 | 35.03 | 2,302,833 | +0.19(+0.55%) |
Sep 19, 2012 | 35.39 | 35.47 | 34.77 | 34.83 | 3,308,670 | -0.41(-1.16%) |
Sep 18, 2012 | 35.46 | 35.53 | 35.09 | 35.24 | 3,920,162 | -0.19(-0.55%) |
Sep 17, 2012 | 35.44 | 35.75 | 35.34 | 35.44 | 3,590,603 | -0.10(-0.29%) |
Sep 14, 2012 | 35.34 | 36.21 | 35.01 | 35.54 | 6,475,779 | -0.28(-0.78%) |
Sep 13, 2012 | 35.39 | 35.92 | 35.22 | 35.82 | 3,976,017 | +0.25(+0.71%) |
Sep 12, 2012 | 35.37 | 35.67 | 35.30 | 35.56 | 2,570,848 | +0.21(+0.60%) |
Sep 11, 2012 | 35.24 | 35.36 | 35.07 | 35.35 | 4,748,364 | -0.02(-0.05%) |
Sep 10, 2012 | 35.25 | 35.46 | 35.12 | 35.37 | 4,630,882 | +0.13(+0.36%) |
Sep 07, 2012 | 34.09 | 35.35 | 33.78 | 35.24 | 8,562,848 | +1.21(+3.56%) |
Sep 06, 2012 | 33.36 | 34.08 | 32.99 | 34.03 | 4,973,745 | +0.92(+2.79%) |
Sep 05, 2012 | 32.91 | 33.14 | 32.38 | 33.11 | 5,552,482 | +0.00(+0.00%) |
Sep 04, 2012 | 32.86 | 33.13 | 32.69 | 33.11 | 2,725,472 | +0.25(+0.75%) |
Aug 31, 2012 | 32.71 | 32.88 | 32.63 | 32.86 | 4,209,376 | +0.23(+0.72%) |
Aug 30, 2012 | 32.38 | 32.68 | 32.32 | 32.63 | 2,815,005 | +0.05(+0.17%) |
Aug 29, 2012 | 32.34 | 32.63 | 32.34 | 32.57 | 3,720,553 | +0.43(+1.34%) |
Aug 27, 2012 | 32.14 | 32.25 | 31.92 | 32.14 | 2,708,699 | +0.02(+0.06%) |
Aug 24, 2012 | 31.81 | 32.17 | 31.65 | 32.13 | 1,756,101 | +0.20(+0.64%) |
Aug 23, 2012 | 32.08 | 32.11 | 31.89 | 31.92 | 2,455,850 | -0.13(-0.41%) |
Aug 22, 2012 | 31.88 | 32.13 | 31.56 | 32.05 | 2,850,973 | -0.02(-0.07%) |
Aug 21, 2012 | 32.32 | 32.62 | 31.95 | 32.08 | 2,268,734 | -0.24(-0.74%) |
Aug 20, 2012 | 32.34 | 32.90 | 32.26 | 32.32 | 3,402,374 | -0.07(-0.22%) |
Aug 17, 2012 | 32.19 | 32.41 | 31.71 | 32.39 | 3,697,543 | +0.38(+1.18%) |
Aug 16, 2012 | 31.44 | 32.12 | 31.44 | 32.01 | 2,662,764 | +0.50(+1.58%) |
Aug 15, 2012 | 31.54 | 31.64 | 31.33 | 31.52 | 1,479,361 | +0.04(+0.13%) |
Aug 14, 2012 | 32.00 | 32.07 | 31.32 | 31.47 | 3,318,829 | -0.55(-1.72%) |
Aug 13, 2012 | 32.01 | 32.16 | 31.84 | 32.02 | 1,825,623 | -0.05(-0.17%) |
Aug 10, 2012 | 31.97 | 32.12 | 31.73 | 32.08 | 1,538,502 | +0.05(+0.15%) |
Aug 09, 2012 | 31.78 | 32.16 | 31.70 | 32.03 | 2,707,005 | +0.34(+1.06%) |
Aug 08, 2012 | 31.74 | 31.77 | 31.58 | 31.70 | 2,678,143 | -0.07(-0.21%) |
Aug 07, 2012 | 31.17 | 31.95 | 31.15 | 31.76 | 4,775,903 | +0.63(+2.04%) |
Aug 06, 2012 | 30.71 | 31.20 | 30.50 | 31.13 | 2,812,831 | +0.64(+2.10%) |
Aug 03, 2012 | 30.08 | 30.62 | 29.68 | 30.49 | 5,794,318 | +0.66(+2.21%) |
Aug 02, 2012 | 30.49 | 30.56 | 29.65 | 29.83 | 5,661,168 | -0.77(-2.51%) |
Aug 01, 2012 | 31.29 | 31.37 | 30.55 | 30.60 | 3,847,826 | -0.60(-1.91%) |
Jul 31, 2012 | 31.20 | 31.43 | 31.15 | 31.19 | 3,002,993 | -0.13(-0.40%) |
Jul 30, 2012 | 31.44 | 31.46 | 31.20 | 31.32 | 3,443,860 | -0.11(-0.36%) |
Jul 27, 2012 | 31.64 | 31.64 | 31.22 | 31.43 | 3,778,226 | +0.04(+0.13%) |
Jul 26, 2012 | 31.13 | 31.49 | 30.72 | 31.39 | 3,931,673 | +0.71(+2.30%) |
Jul 25, 2012 | 30.90 | 30.91 | 30.33 | 30.68 | 3,488,446 | +0.09(+0.29%) |
Jul 24, 2012 | 30.67 | 30.72 | 30.40 | 30.59 | 2,852,298 | -0.01(-0.02%) |
Jul 23, 2012 | 30.31 | 30.68 | 30.03 | 30.60 | 2,219,805 | -0.17(-0.54%) |
Jul 20, 2012 | 31.07 | 31.07 | 30.66 | 30.77 | 76,777,024 | -0.43(-1.36%) |
Jul 19, 2012 | 31.58 | 31.72 | 30.89 | 31.19 | 3,173,289 | -0.38(-1.20%) |
Jul 18, 2012 | 31.43 | 31.61 | 31.18 | 31.57 | 1,923,255 | +0.07(+0.21%) |
Jul 17, 2012 | 31.51 | 31.69 | 31.07 | 31.50 | 2,684,819 | +0.09(+0.29%) |
Jul 16, 2012 | 31.29 | 31.55 | 31.29 | 31.41 | 2,567,417 | -0.09(-0.29%) |
Jul 13, 2012 | 31.41 | 31.80 | 31.35 | 31.50 | 2,980,058 | +0.29(+0.94%) |
Jul 12, 2012 | 30.97 | 31.38 | 30.60 | 31.21 | 2,817,641 | +0.14(+0.46%) |
Jul 11, 2012 | 30.97 | 31.43 | 30.90 | 31.07 | 3,497,245 | +0.07(+0.24%) |
Jul 10, 2012 | 31.40 | 32.00 | 30.91 | 31.00 | 4,676,069 | -0.38(-1.20%) |
Jul 09, 2012 | 31.55 | 31.65 | 31.26 | 31.37 | 3,355,494 | -0.17(-0.55%) |
Jul 06, 2012 | 31.49 | 31.64 | 31.37 | 31.55 | 2,877,131 | -0.20(-0.63%) |
Jul 05, 2012 | 32.23 | 32.34 | 31.64 | 31.75 | 3,341,327 | -0.57(-1.75%) |
Jul 03, 2012 | 32.51 | 32.71 | 32.25 | 32.31 | 1,743,656 | -0.16(-0.49%) |
Jul 02, 2012 | 32.20 | 32.49 | 31.53 | 32.47 | 3,778,158 | +0.37(+1.17%) |
Jun 29, 2012 | 32.06 | 32.80 | 31.88 | 32.10 | 3,149,065 | +0.43(+1.35%) |
Jun 28, 2012 | 31.41 | 31.89 | 31.11 | 31.67 | 3,988,254 | -0.04(-0.13%) |
Jun 27, 2012 | 32.18 | 32.28 | 31.43 | 31.71 | 3,857,194 | -0.52(-1.61%) |
Jun 26, 2012 | 31.97 | 32.48 | 31.97 | 32.23 | 2,079,516 | +0.24(+0.76%) |
Jun 25, 2012 | 32.53 | 32.59 | 31.77 | 31.98 | 2,574,083 | -0.61(-1.88%) |
Jun 22, 2012 | 32.70 | 32.99 | 32.50 | 32.60 | 4,027,162 | +0.09(+0.26%) |
Jun 21, 2012 | 33.23 | 33.52 | 32.51 | 32.51 | 2,909,708 | -0.68(-2.03%) |
Jun 20, 2012 | 33.58 | 33.60 | 33.00 | 33.19 | 2,714,355 | -0.32(-0.96%) |
Jun 19, 2012 | 33.92 | 34.05 | 33.38 | 33.51 | 3,450,727 | -0.28(-0.82%) |
Jun 18, 2012 | 33.08 | 34.05 | 32.86 | 33.79 | 4,143,854 | +0.51(+1.55%) |
Jun 15, 2012 | 32.86 | 33.33 | 32.54 | 33.27 | 3,681,471 | +0.60(+1.84%) |
Jun 14, 2012 | 32.64 | 32.82 | 32.41 | 32.67 | 2,957,980 | +0.14(+0.45%) |
Jun 13, 2012 | 32.85 | 33.10 | 32.49 | 32.52 | 2,660,787 | -0.43(-1.30%) |
Jun 12, 2012 | 32.86 | 33.04 | 32.50 | 32.95 | 2,695,419 | +0.24(+0.74%) |
Jun 11, 2012 | 32.88 | 33.24 | 32.66 | 32.71 | 4,797,505 | +0.20(+0.63%) |
Jun 08, 2012 | 31.82 | 32.53 | 31.60 | 32.51 | 2,706,011 | +0.58(+1.81%) |
Jun 07, 2012 | 32.65 | 32.73 | 31.84 | 31.93 | 4,554,490 | -0.33(-1.04%) |
Jun 06, 2012 | 32.15 | 32.79 | 32.06 | 32.26 | 5,011,794 | +0.42(+1.33%) |
Jun 05, 2012 | 30.96 | 32.11 | 30.87 | 31.84 | 7,703,435 | +0.88(+2.83%) |
Jun 04, 2012 | 30.57 | 31.02 | 30.56 | 30.96 | 5,125,364 | +0.45(+1.47%) |
Jun 01, 2012 | 30.04 | 30.51 | 29.97 | 30.51 | 5,096,911 | -0.07(-0.22%) |
May 31, 2012 | 30.95 | 31.19 | 30.40 | 30.58 | 5,311,910 | -0.38(-1.23%) |
May 30, 2012 | 31.11 | 31.16 | 30.74 | 30.96 | 3,340,124 | -0.36(-1.15%) |
May 29, 2012 | 31.40 | 31.46 | 30.93 | 31.32 | 2,806,294 | +0.15(+0.49%) |
May 25, 2012 | 30.97 | 31.36 | 30.73 | 31.17 | 4,448,106 | +0.75(+2.48%) |
May 24, 2012 | 30.16 | 30.45 | 30.10 | 30.41 | 4,169,706 | +0.31(+1.05%) |
May 23, 2012 | 30.23 | 30.49 | 29.56 | 30.10 | 5,867,573 | -0.44(-1.45%) |
May 22, 2012 | 31.35 | 31.69 | 30.33 | 30.54 | 5,044,047 | -0.79(-2.53%) |
May 21, 2012 | 30.79 | 31.48 | 30.69 | 31.33 | 5,683,503 | +0.70(+2.30%) |
May 18, 2012 | 30.43 | 31.20 | 30.43 | 30.63 | 6,356,819 | +0.52(+1.74%) |
May 17, 2012 | 30.30 | 30.82 | 30.06 | 30.11 | 4,773,843 | -0.37(-1.23%) |
May 16, 2012 | 30.80 | 31.22 | 30.47 | 30.48 | 3,435,751 | -0.21(-0.70%) |
May 15, 2012 | 30.92 | 31.01 | 30.55 | 30.69 | 4,099,011 | -0.19(-0.60%) |
May 14, 2012 | 30.92 | 31.15 | 30.66 | 30.88 | 2,345,012 | -0.34(-1.08%) |
May 11, 2012 | 31.05 | 31.61 | 30.66 | 31.22 | 4,486,237 | +0.15(+0.47%) |
May 10, 2012 | 31.19 | 31.36 | 30.94 | 31.07 | 3,931,518 | +0.20(+0.66%) |
May 09, 2012 | 30.23 | 31.05 | 30.07 | 30.87 | 5,189,211 | +0.37(+1.20%) |
May 08, 2012 | 30.30 | 30.55 | 30.10 | 30.50 | 5,283,516 | +0.19(+0.61%) |
May 07, 2012 | 30.63 | 30.87 | 30.19 | 30.31 | 5,248,678 | -0.34(-1.10%) |
May 04, 2012 | 31.27 | 31.32 | 30.63 | 30.65 | 4,043,359 | -0.71(-2.26%) |
May 03, 2012 | 31.31 | 31.72 | 30.91 | 31.36 | 5,375,622 | +0.12(+0.38%) |
May 02, 2012 | 31.78 | 31.78 | 31.16 | 31.24 | 3,966,760 | -0.62(-1.96%) |
May 01, 2012 | 31.56 | 32.13 | 31.39 | 31.86 | 4,099,381 | +0.30(+0.96%) |
Apr 30, 2012 | 31.80 | 31.83 | 31.45 | 31.56 | 3,416,378 | -0.30(-0.95%) |
Apr 27, 2012 | 32.56 | 32.76 | 31.72 | 31.86 | 4,227,825 | -0.67(-2.05%) |
Apr 26, 2012 | 31.76 | 32.64 | 31.70 | 32.53 | 7,446,564 | +0.10(+0.31%) |
Apr 25, 2012 | 32.54 | 32.67 | 32.24 | 32.43 | 3,584,621 | +0.07(+0.21%) |
Apr 24, 2012 | 32.38 | 32.65 | 32.22 | 32.36 | 2,442,804 | +0.08(+0.25%) |
Apr 23, 2012 | 32.17 | 32.38 | 31.89 | 32.28 | 2,997,633 | -0.14(-0.42%) |
Apr 20, 2012 | 33.07 | 33.07 | 32.28 | 32.42 | 4,656,981 | -0.52(-1.59%) |
Apr 19, 2012 | 33.11 | 33.23 | 32.73 | 32.94 | 3,081,148 | -0.11(-0.32%) |
Apr 18, 2012 | 33.09 | 33.26 | 32.82 | 33.05 | 3,482,719 | -0.22(-0.65%) |
Apr 17, 2012 | 33.60 | 33.60 | 32.92 | 33.26 | 5,171,826 | -0.06(-0.18%) |
Apr 16, 2012 | 33.86 | 33.91 | 33.19 | 33.32 | 3,361,586 | -0.17(-0.52%) |
Apr 13, 2012 | 34.11 | 34.11 | 33.46 | 33.50 | 6,379,915 | -0.63(-1.85%) |
Apr 12, 2012 | 33.70 | 34.14 | 33.39 | 34.13 | 3,090,742 | +0.40(+1.18%) |
Apr 11, 2012 | 33.93 | 34.03 | 33.60 | 33.73 | 3,351,344 | +0.24(+0.72%) |
Apr 10, 2012 | 33.65 | 33.92 | 33.36 | 33.49 | 3,579,121 | -0.31(-0.90%) |
Apr 09, 2012 | 33.64 | 33.93 | 33.30 | 33.80 | 3,322,107 | -0.39(-1.14%) |
Apr 05, 2012 | 33.84 | 34.34 | 33.84 | 34.18 | 3,154,623 | +0.20(+0.60%) |
Apr 04, 2012 | 34.13 | 34.39 | 33.84 | 33.98 | 3,774,612 | -0.26(-0.76%) |
Apr 03, 2012 | 34.53 | 34.64 | 33.74 | 34.24 | 5,256,233 | -0.33(-0.97%) |
Apr 02, 2012 | 34.35 | 34.95 | 34.10 | 34.57 | 3,060,604 | +0.22(+0.65%) |
Mar 30, 2012 | 34.45 | 34.63 | 34.11 | 34.35 | 4,898,277 | -0.03(-0.09%) |
Mar 29, 2012 | 34.48 | 34.72 | 34.03 | 34.38 | 3,450,425 | -0.13(-0.39%) |
Mar 28, 2012 | 34.90 | 34.95 | 34.24 | 34.51 | 5,173,232 | -0.40(-1.15%) |
Mar 27, 2012 | 35.32 | 35.41 | 34.82 | 34.92 | 3,922,218 | -0.43(-1.21%) |
Mar 26, 2012 | 35.39 | 35.54 | 34.74 | 35.34 | 4,826,648 | +0.20(+0.57%) |
Mar 23, 2012 | 35.11 | 35.29 | 34.58 | 35.14 | 4,715,783 | +0.03(+0.09%) |
Mar 22, 2012 | 35.15 | 35.37 | 34.82 | 35.11 | 4,483,525 | -0.35(-0.98%) |
Mar 21, 2012 | 34.92 | 36.16 | 34.43 | 35.46 | 9,906,974 | +0.51(+1.45%) |
Mar 20, 2012 | 34.34 | 35.33 | 34.14 | 34.95 | 7,877,397 | +0.52(+1.50%) |
Mar 19, 2012 | 34.17 | 34.66 | 33.95 | 34.43 | 4,498,189 | +0.07(+0.20%) |
Mar 16, 2012 | 34.24 | 34.91 | 33.84 | 34.36 | 9,479,182 | +0.38(+1.12%) |
Mar 15, 2012 | 32.75 | 34.47 | 32.75 | 33.98 | 9,462,993 | +1.15(+3.51%) |
Mar 14, 2012 | 32.31 | 32.92 | 32.29 | 32.83 | 6,864,428 | +0.42(+1.30%) |
Mar 13, 2012 | 32.32 | 32.50 | 31.76 | 32.41 | 8,153,607 | +0.33(+1.03%) |
Mar 12, 2012 | 32.81 | 32.96 | 31.91 | 32.08 | 4,704,412 | -0.76(-2.30%) |
Mar 09, 2012 | 32.83 | 32.93 | 32.65 | 32.83 | 3,153,250 | +0.04(+0.12%) |
Mar 08, 2012 | 32.82 | 32.88 | 32.49 | 32.79 | 3,200,284 | +0.12(+0.37%) |
Mar 07, 2012 | 32.30 | 32.87 | 32.22 | 32.67 | 5,481,989 | +0.65(+2.04%) |
Mar 06, 2012 | 32.61 | 32.76 | 31.91 | 32.02 | 11,398,337 | -0.71(-2.17%) |
Mar 05, 2012 | 33.74 | 33.77 | 32.67 | 32.73 | 8,087,942 | -1.00(-2.96%) |
Mar 02, 2012 | 33.73 | 34.02 | 33.59 | 33.73 | 3,863,480 | +0.01(+0.02%) |
Mar 01, 2012 | 33.43 | 33.88 | 33.42 | 33.72 | 5,285,246 | +0.01(+0.02%) |
Feb 29, 2012 | 33.93 | 34.33 | 33.69 | 33.71 | 6,903,161 | -0.15(-0.45%) |
Feb 28, 2012 | 33.83 | 34.33 | 33.50 | 33.87 | 4,329,783 | +0.12(+0.35%) |
Feb 27, 2012 | 33.88 | 34.06 | 33.49 | 33.75 | 15,915,828 | -0.30(-0.89%) |
Feb 24, 2012 | 34.11 | 34.11 | 33.65 | 34.05 | 11,749,805 | +0.07(+0.21%) |
Feb 23, 2012 | 33.56 | 34.06 | 33.44 | 33.98 | 13,366,672 | +0.42(+1.26%) |
Feb 22, 2012 | 33.59 | 33.82 | 33.19 | 33.56 | 6,065,924 | -0.22(-0.67%) |
Feb 21, 2012 | 34.20 | 34.29 | 33.38 | 33.78 | 8,680,844 | -0.45(-1.33%) |
Feb 17, 2012 | 34.59 | 34.59 | 33.85 | 34.24 | 7,979,161 | -0.19(-0.56%) |
Feb 16, 2012 | 33.77 | 34.59 | 33.37 | 34.43 | 6,979,975 | +0.58(+1.72%) |
Feb 15, 2012 | 33.74 | 33.94 | 33.44 | 33.85 | 5,974,548 | +0.07(+0.22%) |
Feb 14, 2012 | 33.70 | 33.89 | 33.29 | 33.77 | 7,962,812 | -0.12(-0.34%) |
Feb 13, 2012 | 34.05 | 34.08 | 33.42 | 33.89 | 6,022,022 | -0.07(-0.20%) |
Feb 10, 2012 | 32.67 | 34.04 | 32.67 | 33.96 | 9,567,641 | +0.96(+2.90%) |
Feb 09, 2012 | 33.29 | 33.46 | 32.93 | 33.00 | 6,105,886 | -0.17(-0.51%) |
Feb 08, 2012 | 32.38 | 33.23 | 32.33 | 33.17 | 10,698,302 | +1.02(+3.18%) |
Feb 07, 2012 | 31.85 | 32.28 | 31.54 | 32.15 | 5,707,587 | +0.08(+0.26%) |
Feb 06, 2012 | 31.83 | 32.09 | 31.59 | 32.06 | 7,843,985 | +0.22(+0.69%) |
Feb 03, 2012 | 31.16 | 31.99 | 31.01 | 31.84 | 10,702,716 | +0.86(+2.79%) |
Feb 02, 2012 | 29.07 | 30.99 | 28.93 | 30.98 | 17,314,240 | +2.39(+8.36%) |
Feb 01, 2012 | 28.17 | 28.78 | 28.04 | 28.59 | 6,459,406 | +0.70(+2.49%) |
Jan 31, 2012 | 27.96 | 28.11 | 27.55 | 27.89 | 5,974,831 | -0.06(-0.20%) |
Jan 30, 2012 | 27.83 | 28.09 | 27.75 | 27.95 | 3,242,801 | -0.10(-0.37%) |
Jan 27, 2012 | 27.88 | 28.18 | 27.73 | 28.05 | 2,102,610 | +0.05(+0.18%) |
Jan 26, 2012 | 28.17 | 28.44 | 27.95 | 28.00 | 3,018,120 | -0.19(-0.69%) |
Jan 25, 2012 | 27.96 | 28.57 | 27.96 | 28.20 | 4,036,565 | +0.19(+0.66%) |
Jan 24, 2012 | 27.54 | 28.07 | 27.38 | 28.01 | 3,196,538 | +0.24(+0.87%) |
Jan 23, 2012 | 27.92 | 28.10 | 27.74 | 27.77 | 3,586,799 | -0.17(-0.60%) |
Jan 20, 2012 | 27.66 | 28.01 | 27.40 | 27.94 | 4,393,829 | +0.27(+0.98%) |
Jan 19, 2012 | 27.16 | 28.39 | 27.13 | 27.67 | 12,801,642 | +0.57(+2.11%) |
Jan 18, 2012 | 26.70 | 27.13 | 26.32 | 27.10 | 4,256,009 | +0.41(+1.53%) |
Jan 17, 2012 | 27.54 | 27.94 | 26.45 | 26.69 | 8,413,900 | -0.62(-2.28%) |
Jan 13, 2012 | 27.00 | 27.49 | 26.82 | 27.31 | 5,684,696 | +0.15(+0.54%) |
Jan 12, 2012 | 26.31 | 27.18 | 26.26 | 27.16 | 5,765,915 | +0.84(+3.20%) |
Jan 11, 2012 | 26.51 | 26.62 | 26.17 | 26.32 | 6,688,251 | -0.18(-0.67%) |
Jan 10, 2012 | 26.70 | 26.83 | 26.37 | 26.50 | 8,384,157 | -0.08(-0.31%) |
Jan 09, 2012 | 27.06 | 27.42 | 26.33 | 26.58 | 12,081,593 | -0.67(-2.46%) |
Jan 06, 2012 | 27.41 | 27.49 | 26.73 | 27.25 | 11,139,181 | -0.54(-1.94%) |
Jan 05, 2012 | 27.94 | 28.07 | 27.56 | 27.79 | 6,688,870 | -0.28(-0.99%) |
Jan 04, 2012 | 28.44 | 28.63 | 27.96 | 28.07 | 4,633,974 | -0.31(-1.09%) |
Dec 30, 2011 | 28.46 | 28.56 | 28.21 | 28.38 | 1,985,834 | -0.19(-0.67%) |
Dec 29, 2011 | 28.42 | 28.85 | 28.25 | 28.57 | 1,941,477 | +0.32(+1.14%) |
Dec 28, 2011 | 28.51 | 28.63 | 28.18 | 28.25 | 1,991,304 | -0.31(-1.08%) |
Dec 27, 2011 | 28.67 | 28.83 | 28.53 | 28.56 | 2,022,567 | -0.14(-0.48%) |
Dec 23, 2011 | 28.77 | 28.77 | 28.28 | 28.70 | 3,623,919 | +0.59(+2.09%) |
Dec 21, 2011 | 28.88 | 28.99 | 27.61 | 28.11 | 6,206,501 | -0.79(-2.74%) |
Dec 20, 2011 | 28.53 | 29.05 | 28.40 | 28.90 | 3,661,939 | +0.71(+2.53%) |
Dec 19, 2011 | 28.18 | 28.28 | 28.03 | 28.18 | 4,527,408 | +0.00(+0.00%) |
Dec 16, 2011 | 28.07 | 28.30 | 27.93 | 28.18 | 6,577,341 | +0.34(+1.22%) |
Dec 15, 2011 | 28.07 | 28.20 | 27.72 | 27.85 | 4,185,909 | +0.19(+0.67%) |
Dec 14, 2011 | 27.72 | 27.98 | 27.60 | 27.66 | 3,564,542 | -0.24(-0.88%) |
Dec 13, 2011 | 28.30 | 28.45 | 27.58 | 27.90 | 3,636,307 | -0.29(-1.03%) |
Dec 12, 2011 | 28.53 | 28.64 | 27.79 | 28.19 | 5,313,526 | -0.53(-1.83%) |
Dec 09, 2011 | 28.47 | 29.19 | 28.26 | 28.72 | 4,267,528 | +0.40(+1.42%) |
Dec 08, 2011 | 29.01 | 29.20 | 28.14 | 28.32 | 4,902,955 | -0.99(-3.39%) |
Dec 07, 2011 | 28.72 | 29.58 | 28.38 | 29.31 | 4,599,501 | +0.50(+1.73%) |
Dec 06, 2011 | 28.84 | 29.04 | 28.57 | 28.81 | 3,822,245 | -0.03(-0.11%) |
Dec 05, 2011 | 29.73 | 29.92 | 28.62 | 28.84 | 5,173,571 | -0.49(-1.66%) |
Dec 02, 2011 | 29.45 | 30.07 | 28.94 | 29.33 | 6,129,061 | +0.38(+1.32%) |