Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 32.70 | 32.72 | 32.53 | 32.61 | 77,681,584 | -0.02(-0.07%) |
Nov 29, 2012 | 32.58 | 32.74 | 32.45 | 32.63 | 77,059,392 | +0.24(+0.73%) |
Nov 28, 2012 | 32.02 | 32.43 | 31.92 | 32.40 | 58,213,196 | +0.18(+0.55%) |
Nov 27, 2012 | 32.46 | 32.50 | 32.21 | 32.22 | 50,891,932 | -0.28(-0.85%) |
Nov 26, 2012 | 32.36 | 32.50 | 32.30 | 32.49 | 49,152,528 | +0.00(+0.01%) |
Nov 23, 2012 | 31.97 | 32.53 | 32.33 | 32.49 | 49,618,456 | +0.52(+1.64%) |
Nov 21, 2012 | 31.91 | 32.03 | 31.83 | 31.97 | 63,890,560 | -0.06(-0.18%) |
Nov 20, 2012 | 31.84 | 32.03 | 31.75 | 32.03 | 63,232,056 | -0.06(-0.19%) |
Nov 19, 2012 | 31.82 | 32.11 | 31.82 | 32.09 | 77,904,360 | +0.55(+1.74%) |
Nov 16, 2012 | 31.41 | 31.56 | 31.16 | 31.54 | 71,015,512 | +0.09(+0.30%) |
Nov 15, 2012 | 31.40 | 31.54 | 31.27 | 31.44 | 72,114,632 | +0.11(+0.34%) |
Nov 14, 2012 | 31.87 | 31.91 | 31.27 | 31.34 | 83,359,168 | -0.49(-1.53%) |
Nov 13, 2012 | 31.73 | 31.98 | 31.62 | 31.83 | 72,943,408 | -0.29(-0.91%) |
Nov 12, 2012 | 32.13 | 32.24 | 32.05 | 32.12 | 55,894,636 | +0.12(+0.38%) |
Nov 09, 2012 | 31.98 | 32.26 | 31.93 | 32.00 | 77,639,544 | +0.06(+0.20%) |
Nov 08, 2012 | 32.32 | 32.52 | 31.90 | 31.94 | 94,141,160 | -0.41(-1.26%) |
Nov 07, 2012 | 32.62 | 32.63 | 32.14 | 32.34 | 83,615,640 | -0.54(-1.64%) |
Nov 06, 2012 | 32.70 | 32.98 | 32.69 | 32.88 | 61,627,356 | +0.26(+0.79%) |
Nov 05, 2012 | 32.43 | 32.65 | 32.37 | 32.62 | 42,893,776 | +0.16(+0.48%) |
Nov 02, 2012 | 32.82 | 32.82 | 32.37 | 32.47 | 69,115,960 | -0.17(-0.53%) |
Nov 01, 2012 | 32.42 | 32.69 | 32.37 | 32.64 | 81,342,456 | +0.52(+1.63%) |
Oct 31, 2012 | 32.26 | 32.32 | 32.01 | 32.12 | 74,901,128 | -0.05(-0.15%) |
Oct 26, 2012 | 32.21 | 32.16 | 32.16 | 32.16 | 46,393,300 | -0.23(-0.70%) |
Oct 25, 2012 | 32.52 | 32.58 | 32.08 | 32.39 | 52,531,892 | +0.33(+1.02%) |
Oct 24, 2012 | 32.32 | 32.37 | 32.06 | 32.06 | 44,925,880 | +0.03(+0.10%) |
Oct 23, 2012 | 32.18 | 32.19 | 31.86 | 32.03 | 74,874,336 | -0.36(-1.11%) |
Oct 19, 2012 | 32.69 | 32.70 | 32.30 | 32.39 | 63,530,632 | -0.51(-1.55%) |
Oct 18, 2012 | 32.83 | 33.05 | 32.75 | 32.90 | 62,438,948 | -0.09(-0.27%) |
Oct 17, 2012 | 32.83 | 33.06 | 32.72 | 32.99 | 75,500,400 | +0.26(+0.79%) |
Oct 16, 2012 | 32.61 | 32.83 | 32.60 | 32.73 | 69,582,456 | +0.34(+1.04%) |
Oct 15, 2012 | 32.30 | 32.48 | 32.16 | 32.40 | 45,977,832 | +0.19(+0.58%) |
Oct 12, 2012 | 32.27 | 32.44 | 32.14 | 32.21 | 46,087,492 | -0.10(-0.31%) |
Oct 11, 2012 | 32.37 | 32.48 | 32.30 | 32.31 | 53,701,168 | +0.30(+0.93%) |
Oct 10, 2012 | 32.25 | 32.26 | 31.94 | 32.01 | 66,245,056 | -0.20(-0.61%) |
Oct 09, 2012 | 32.41 | 32.44 | 32.08 | 32.21 | 56,850,552 | -0.24(-0.75%) |
Oct 08, 2012 | 32.33 | 32.50 | 32.29 | 32.45 | 42,290,532 | -0.29(-0.88%) |
Oct 05, 2012 | 32.90 | 33.04 | 32.62 | 32.74 | 68,622,720 | +0.00(+0.01%) |
Oct 04, 2012 | 32.51 | 32.76 | 32.43 | 32.74 | 56,954,584 | +0.33(+1.02%) |
Oct 03, 2012 | 32.63 | 32.65 | 32.35 | 32.40 | 53,218,784 | -0.22(-0.67%) |
Oct 02, 2012 | 32.76 | 32.80 | 32.46 | 32.62 | 47,189,636 | +0.05(+0.14%) |
Oct 01, 2012 | 32.53 | 32.86 | 32.50 | 32.58 | 51,635,696 | +0.32(+1.00%) |
Sep 28, 2012 | 32.37 | 32.40 | 32.16 | 32.25 | 70,933,632 | -0.20(-0.61%) |
Sep 27, 2012 | 32.33 | 32.56 | 32.19 | 32.45 | 51,977,624 | +0.51(+1.60%) |
Sep 26, 2012 | 31.99 | 32.05 | 31.73 | 31.94 | 57,330,300 | -0.15(-0.46%) |
Sep 25, 2012 | 32.63 | 32.68 | 32.08 | 32.09 | 63,606,696 | -0.49(-1.50%) |
Sep 24, 2012 | 32.48 | 32.62 | 32.38 | 32.58 | 37,245,732 | -0.03(-0.08%) |
Sep 21, 2012 | 32.80 | 32.82 | 32.57 | 32.60 | 63,974,308 | +0.07(+0.23%) |
Sep 20, 2012 | 32.35 | 32.55 | 32.16 | 32.53 | 59,217,988 | -0.20(-0.60%) |
Sep 19, 2012 | 32.73 | 32.78 | 32.60 | 32.72 | 50,364,764 | +0.00(+0.01%) |
Sep 18, 2012 | 32.70 | 32.83 | 32.56 | 32.72 | 47,740,680 | +0.01(+0.04%) |
Sep 17, 2012 | 32.90 | 32.97 | 32.63 | 32.71 | 61,056,628 | -0.36(-1.09%) |
Sep 14, 2012 | 33.02 | 33.43 | 32.94 | 33.07 | 109,026,408 | +0.39(+1.18%) |
Sep 13, 2012 | 31.69 | 32.79 | 31.62 | 32.68 | 122,581,960 | +0.85(+2.69%) |
Sep 12, 2012 | 31.87 | 31.94 | 31.70 | 31.83 | 56,395,268 | +0.14(+0.44%) |
Sep 11, 2012 | 31.49 | 31.78 | 31.46 | 31.69 | 41,888,232 | +0.37(+1.20%) |
Sep 10, 2012 | 31.54 | 31.64 | 31.29 | 31.31 | 47,870,800 | -0.41(-1.28%) |
Sep 07, 2012 | 31.42 | 31.73 | 31.38 | 31.72 | 76,752,240 | +0.71(+2.30%) |
Sep 06, 2012 | 30.50 | 31.10 | 30.50 | 31.00 | 61,333,708 | +0.68(+2.23%) |
Sep 05, 2012 | 30.36 | 30.41 | 30.18 | 30.33 | 42,348,072 | -0.16(-0.52%) |
Sep 04, 2012 | 30.67 | 30.67 | 30.38 | 30.49 | 41,805,192 | -0.17(-0.55%) |
Aug 31, 2012 | 30.59 | 30.80 | 30.40 | 30.66 | 53,240,672 | +0.29(+0.95%) |
Aug 30, 2012 | 30.53 | 30.53 | 30.32 | 30.37 | 46,907,952 | -0.36(-1.17%) |
Aug 29, 2012 | 30.91 | 30.92 | 30.63 | 30.73 | 40,197,356 | -0.21(-0.68%) |
Aug 27, 2012 | 31.10 | 31.13 | 30.91 | 30.94 | 29,699,842 | -0.32(-1.02%) |
Aug 24, 2012 | 31.12 | 31.38 | 30.98 | 31.26 | 44,104,008 | +0.01(+0.02%) |
Aug 23, 2012 | 31.46 | 31.51 | 31.16 | 31.25 | 50,610,680 | -0.29(-0.92%) |
Aug 22, 2012 | 31.34 | 31.61 | 31.23 | 31.54 | 46,832,408 | +0.02(+0.05%) |
Aug 21, 2012 | 31.74 | 31.87 | 31.43 | 31.52 | 35,795,872 | -0.05(-0.15%) |
Aug 20, 2012 | 31.38 | 31.59 | 31.30 | 31.57 | 36,787,376 | -0.02(-0.05%) |
Aug 17, 2012 | 31.60 | 31.62 | 31.41 | 31.59 | 59,398,456 | -0.16(-0.49%) |
Aug 16, 2012 | 31.54 | 31.80 | 31.38 | 31.74 | 48,299,304 | +0.29(+0.92%) |
Aug 15, 2012 | 31.41 | 31.53 | 31.35 | 31.45 | 24,134,476 | -0.05(-0.15%) |
Aug 14, 2012 | 31.69 | 31.73 | 31.44 | 31.50 | 34,250,596 | -0.00(-0.01%) |
Aug 13, 2012 | 31.59 | 31.68 | 31.33 | 31.50 | 51,760,112 | -0.28(-0.90%) |
Aug 10, 2012 | 31.52 | 31.83 | 31.42 | 31.79 | 41,318,828 | +0.15(+0.47%) |
Aug 09, 2012 | 31.62 | 31.83 | 31.59 | 31.64 | 44,240,760 | +0.13(+0.42%) |
Aug 08, 2012 | 31.33 | 31.64 | 31.30 | 31.51 | 46,855,940 | +0.06(+0.20%) |
Aug 07, 2012 | 31.41 | 31.67 | 31.40 | 31.44 | 55,428,596 | +0.09(+0.27%) |
Aug 06, 2012 | 31.20 | 31.50 | 31.20 | 31.36 | 47,640,016 | +0.20(+0.63%) |
Aug 03, 2012 | 30.85 | 31.23 | 30.81 | 31.16 | 77,535,040 | +0.94(+3.10%) |
Aug 02, 2012 | 30.24 | 30.52 | 30.00 | 30.23 | 65,164,832 | -0.36(-1.17%) |
Aug 01, 2012 | 30.86 | 31.57 | 30.55 | 30.59 | 63,876,308 | +0.05(+0.18%) |
Jul 31, 2012 | 30.82 | 30.95 | 30.53 | 30.53 | 75,325,624 | -0.14(-0.46%) |
Jul 30, 2012 | 30.64 | 30.84 | 30.60 | 30.67 | 53,054,092 | -0.18(-0.57%) |
Jul 27, 2012 | 30.34 | 30.91 | 30.25 | 30.85 | 65,169,736 | +0.84(+2.80%) |
Jul 26, 2012 | 29.81 | 30.06 | 29.68 | 30.01 | 64,975,352 | +0.66(+2.26%) |
Jul 25, 2012 | 29.42 | 29.53 | 29.17 | 29.35 | 44,197,408 | +0.14(+0.49%) |
Jul 24, 2012 | 29.47 | 29.48 | 29.02 | 29.20 | 59,933,012 | -0.13(-0.44%) |
Jul 23, 2012 | 29.26 | 29.48 | 28.99 | 29.33 | 71,227,832 | -0.78(-2.60%) |
Jul 20, 2012 | 30.20 | 30.27 | 30.01 | 30.11 | 56,081,216 | -0.45(-1.48%) |
Jul 19, 2012 | 30.45 | 30.63 | 30.34 | 30.57 | 57,273,300 | +0.28(+0.91%) |
Jul 18, 2012 | 29.93 | 30.37 | 29.92 | 30.29 | 60,754,836 | -0.08(-0.26%) |
Jul 17, 2012 | 30.16 | 30.40 | 29.82 | 30.37 | 51,276,484 | +0.40(+1.34%) |
Jul 16, 2012 | 29.87 | 30.04 | 29.72 | 29.97 | 33,670,716 | -0.07(-0.23%) |
Jul 13, 2012 | 29.72 | 30.07 | 29.70 | 30.04 | 47,641,472 | +0.57(+1.92%) |
Jul 12, 2012 | 29.40 | 29.65 | 29.23 | 29.47 | 57,794,900 | -0.50(-1.67%) |
Jul 11, 2012 | 29.93 | 30.11 | 29.76 | 29.97 | 47,574,404 | +0.16(+0.52%) |
Jul 10, 2012 | 30.43 | 30.45 | 29.70 | 29.81 | 62,334,860 | -0.34(-1.11%) |
Jul 09, 2012 | 30.13 | 30.20 | 29.96 | 30.15 | 44,243,716 | -0.11(-0.36%) |
Jul 06, 2012 | 30.36 | 30.43 | 30.13 | 30.26 | 63,326,776 | -0.56(-1.82%) |
Jul 05, 2012 | 30.88 | 31.02 | 30.65 | 30.82 | 42,939,464 | -0.33(-1.05%) |
Jul 03, 2012 | 30.83 | 31.16 | 30.73 | 31.15 | 46,254,260 | +0.61(+2.01%) |
Jul 02, 2012 | 30.48 | 30.59 | 30.27 | 30.54 | 49,342,348 | -0.01(-0.03%) |
Jun 29, 2012 | 30.16 | 30.59 | 30.12 | 30.54 | 100,038,240 | +1.30(+4.44%) |
Jun 28, 2012 | 29.12 | 29.28 | 28.92 | 29.24 | 43,800,200 | -0.14(-0.48%) |
Jun 27, 2012 | 29.38 | 29.49 | 29.28 | 29.38 | 36,203,088 | +0.19(+0.64%) |
Jun 26, 2012 | 29.14 | 29.31 | 28.92 | 29.20 | 46,015,160 | +0.25(+0.88%) |
Jun 25, 2012 | 29.06 | 29.06 | 28.78 | 28.94 | 56,751,800 | -0.55(-1.87%) |
Jun 22, 2012 | 29.63 | 29.65 | 29.33 | 29.49 | 42,491,820 | +0.09(+0.32%) |
Jun 21, 2012 | 30.31 | 30.34 | 29.36 | 29.40 | 75,359,864 | -1.12(-3.66%) |
Jun 20, 2012 | 30.62 | 30.71 | 30.22 | 30.52 | 76,251,424 | -0.10(-0.33%) |
Jun 19, 2012 | 30.39 | 30.81 | 30.34 | 30.62 | 65,016,124 | +0.49(+1.61%) |
Jun 18, 2012 | 29.88 | 30.21 | 29.80 | 30.13 | 48,692,324 | +0.06(+0.21%) |
Jun 15, 2012 | 29.67 | 30.08 | 29.60 | 30.07 | 81,723,896 | +0.54(+1.84%) |
Jun 14, 2012 | 29.28 | 29.63 | 29.13 | 29.53 | 60,247,260 | +0.20(+0.70%) |
Jun 13, 2012 | 29.38 | 29.66 | 29.25 | 29.32 | 56,957,268 | -0.11(-0.37%) |
Jun 12, 2012 | 29.24 | 29.45 | 29.09 | 29.43 | 70,061,944 | +0.60(+2.07%) |
Jun 11, 2012 | 29.51 | 29.55 | 28.81 | 28.83 | 67,166,880 | -0.42(-1.44%) |
Jun 08, 2012 | 29.07 | 29.30 | 28.96 | 29.25 | 51,521,060 | -0.25(-0.86%) |
Jun 07, 2012 | 29.95 | 30.02 | 29.41 | 29.51 | 64,355,320 | +0.18(+0.62%) |
Jun 06, 2012 | 28.81 | 29.37 | 28.81 | 29.33 | 71,687,192 | +0.83(+2.92%) |
Jun 05, 2012 | 28.42 | 28.57 | 28.27 | 28.49 | 76,274,880 | +0.07(+0.26%) |
Jun 04, 2012 | 28.34 | 28.53 | 28.20 | 28.42 | 74,046,856 | +0.12(+0.44%) |
Jun 01, 2012 | 28.48 | 28.63 | 28.26 | 28.30 | 103,673,680 | -0.78(-2.68%) |
May 31, 2012 | 29.00 | 29.22 | 28.70 | 29.08 | 86,268,640 | +0.12(+0.43%) |
May 30, 2012 | 28.90 | 29.04 | 28.77 | 28.95 | 103,851,064 | -0.51(-1.73%) |
May 29, 2012 | 29.42 | 29.58 | 29.21 | 29.46 | 92,282,392 | +0.81(+2.83%) |
May 25, 2012 | 28.67 | 28.82 | 28.57 | 28.65 | 61,837,696 | -0.14(-0.48%) |
May 24, 2012 | 28.94 | 29.03 | 28.51 | 28.79 | 74,809,776 | -0.15(-0.51%) |
May 23, 2012 | 28.83 | 28.96 | 28.30 | 28.94 | 93,363,488 | -0.20(-0.69%) |
May 22, 2012 | 29.41 | 29.62 | 28.95 | 29.14 | 68,524,584 | -0.31(-1.05%) |
May 21, 2012 | 28.92 | 29.49 | 28.89 | 29.45 | 81,052,216 | +0.69(+2.39%) |
May 18, 2012 | 29.12 | 29.20 | 28.67 | 28.76 | 97,458,536 | -0.28(-0.96%) |
May 17, 2012 | 29.42 | 29.48 | 29.01 | 29.04 | 96,366,600 | -0.40(-1.36%) |
May 16, 2012 | 29.70 | 29.88 | 29.40 | 29.44 | 107,223,776 | -0.42(-1.42%) |
May 15, 2012 | 30.15 | 30.26 | 29.75 | 29.86 | 79,780,928 | -0.26(-0.87%) |
May 14, 2012 | 30.29 | 30.34 | 30.12 | 30.12 | 81,751,048 | -0.70(-2.26%) |
May 11, 2012 | 30.86 | 31.25 | 30.80 | 30.82 | 72,987,752 | -0.40(-1.30%) |
May 10, 2012 | 31.42 | 31.42 | 31.17 | 31.23 | 62,672,836 | +0.13(+0.42%) |
May 09, 2012 | 30.93 | 31.31 | 30.75 | 31.10 | 112,592,096 | -0.41(-1.30%) |
May 08, 2012 | 31.72 | 31.73 | 31.17 | 31.50 | 86,642,768 | -0.51(-1.59%) |
May 07, 2012 | 31.84 | 32.06 | 31.81 | 32.01 | 57,176,836 | +0.12(+0.36%) |
May 04, 2012 | 32.29 | 32.35 | 31.84 | 31.90 | 75,829,664 | -0.57(-1.76%) |
May 03, 2012 | 32.73 | 32.75 | 32.32 | 32.47 | 59,218,816 | -0.24(-0.74%) |
May 02, 2012 | 32.68 | 32.77 | 32.51 | 32.71 | 45,874,852 | -0.07(-0.20%) |
May 01, 2012 | 32.58 | 33.07 | 32.50 | 32.78 | 48,829,572 | +0.22(+0.68%) |
Apr 30, 2012 | 32.63 | 32.64 | 32.45 | 32.56 | 51,600,788 | -0.07(-0.22%) |
Apr 27, 2012 | 32.60 | 32.70 | 32.43 | 32.63 | 49,246,904 | +0.05(+0.14%) |
Apr 26, 2012 | 32.27 | 32.63 | 32.23 | 32.58 | 46,310,704 | +0.20(+0.63%) |
Apr 25, 2012 | 32.35 | 32.40 | 32.18 | 32.38 | 59,308,120 | +0.29(+0.90%) |
Apr 24, 2012 | 32.11 | 32.30 | 32.03 | 32.09 | 65,547,372 | +0.07(+0.22%) |
Apr 23, 2012 | 32.06 | 32.09 | 31.67 | 32.02 | 81,161,528 | -0.62(-1.90%) |
Apr 20, 2012 | 32.63 | 32.82 | 32.59 | 32.64 | 56,347,828 | +0.22(+0.67%) |
Apr 19, 2012 | 32.51 | 32.76 | 32.25 | 32.43 | 54,563,144 | -0.14(-0.44%) |
Apr 18, 2012 | 32.44 | 32.66 | 32.38 | 32.57 | 52,457,320 | -0.15(-0.47%) |
Apr 17, 2012 | 32.52 | 32.80 | 32.38 | 32.72 | 67,174,040 | +0.37(+1.16%) |
Apr 16, 2012 | 32.75 | 32.78 | 32.21 | 32.35 | 81,480,272 | -0.17(-0.51%) |
Apr 13, 2012 | 32.84 | 32.93 | 32.43 | 32.51 | 83,271,616 | -0.50(-1.52%) |
Apr 12, 2012 | 32.35 | 33.02 | 32.35 | 33.02 | 82,995,600 | +0.83(+2.58%) |
Apr 11, 2012 | 32.30 | 32.39 | 32.11 | 32.19 | 59,100,356 | +0.34(+1.07%) |
Apr 10, 2012 | 32.37 | 32.46 | 31.75 | 31.85 | 105,481,984 | -0.63(-1.94%) |
Apr 09, 2012 | 32.46 | 32.63 | 32.37 | 32.48 | 54,903,836 | -0.49(-1.47%) |
Apr 05, 2012 | 32.79 | 33.82 | 32.78 | 32.96 | 59,100,236 | +0.18(+0.54%) |
Apr 04, 2012 | 32.82 | 32.88 | 32.58 | 32.78 | 64,529,484 | -0.60(-1.80%) |
Apr 03, 2012 | 33.63 | 33.74 | 33.16 | 33.39 | 75,696,840 | -0.20(-0.59%) |
Apr 02, 2012 | 33.09 | 33.73 | 33.00 | 33.58 | 80,464,656 | +0.46(+1.40%) |
Mar 30, 2012 | 33.20 | 33.21 | 32.88 | 33.12 | 62,907,424 | +0.24(+0.72%) |
Mar 29, 2012 | 32.56 | 32.92 | 32.32 | 32.88 | 69,885,400 | -0.04(-0.12%) |
Mar 28, 2012 | 33.32 | 33.39 | 32.78 | 32.92 | 72,083,056 | -0.56(-1.68%) |
Mar 27, 2012 | 33.66 | 33.70 | 33.46 | 33.49 | 46,196,020 | -0.18(-0.53%) |
Mar 26, 2012 | 33.30 | 35.74 | 33.24 | 33.66 | 87,243,736 | +0.58(+1.75%) |
Mar 23, 2012 | 32.88 | 33.12 | 32.72 | 33.09 | 41,098,316 | +0.25(+0.75%) |
Mar 22, 2012 | 33.02 | 33.04 | 32.68 | 32.84 | 94,726,568 | -0.51(-1.52%) |
Mar 21, 2012 | 33.30 | 33.42 | 33.12 | 33.34 | 64,437,688 | +0.06(+0.17%) |
Mar 20, 2012 | 33.29 | 33.37 | 33.09 | 33.29 | 69,795,664 | -0.59(-1.73%) |
Mar 19, 2012 | 33.71 | 34.01 | 33.66 | 33.87 | 38,902,364 | -0.13(-0.39%) |
Mar 16, 2012 | 33.99 | 34.13 | 33.74 | 34.00 | 47,353,380 | -0.04(-0.11%) |
Mar 15, 2012 | 33.96 | 34.07 | 33.75 | 34.04 | 45,460,544 | +0.27(+0.80%) |
Mar 14, 2012 | 34.13 | 34.22 | 33.68 | 33.77 | 77,510,376 | -0.54(-1.57%) |
Mar 13, 2012 | 33.73 | 34.34 | 33.59 | 34.31 | 79,530,592 | +0.91(+2.72%) |
Mar 12, 2012 | 33.54 | 33.59 | 33.28 | 33.40 | 40,829,392 | -0.37(-1.10%) |
Mar 09, 2012 | 33.79 | 33.96 | 33.69 | 33.77 | 47,311,368 | -0.02(-0.05%) |
Mar 08, 2012 | 33.60 | 33.85 | 33.47 | 33.79 | 52,738,896 | +0.69(+2.10%) |
Mar 07, 2012 | 32.70 | 33.12 | 32.82 | 33.09 | 58,651,908 | +0.39(+1.19%) |
Mar 06, 2012 | 32.97 | 33.01 | 32.56 | 32.70 | 134,799,040 | -1.13(-3.34%) |
Mar 05, 2012 | 34.11 | 34.12 | 33.69 | 33.83 | 65,684,372 | -0.59(-1.72%) |
Mar 02, 2012 | 34.40 | 34.51 | 34.26 | 34.43 | 41,949,400 | -0.08(-0.25%) |
Mar 01, 2012 | 34.30 | 34.60 | 34.26 | 34.51 | 66,187,756 | +0.32(+0.95%) |
Feb 29, 2012 | 34.43 | 34.64 | 34.10 | 34.19 | 93,499,536 | -0.02(-0.07%) |
Feb 28, 2012 | 33.96 | 34.22 | 33.87 | 34.21 | 53,133,244 | +0.47(+1.39%) |
Feb 27, 2012 | 33.60 | 33.86 | 33.46 | 33.74 | 55,754,600 | -0.34(-1.00%) |
Feb 24, 2012 | 33.90 | 42.46 | 33.88 | 34.08 | 49,112,816 | +0.34(+1.01%) |
Feb 23, 2012 | 33.80 | 33.82 | 33.54 | 33.74 | 47,254,380 | -0.06(-0.17%) |
Feb 22, 2012 | 33.79 | 33.85 | 33.67 | 33.80 | 52,098,444 | +0.06(+0.17%) |
Feb 21, 2012 | 33.97 | 34.00 | 33.69 | 33.74 | 60,055,232 | -0.14(-0.41%) |
Feb 17, 2012 | 33.94 | 34.01 | 33.76 | 33.88 | 65,732,336 | +0.07(+0.19%) |
Feb 16, 2012 | 33.32 | 33.84 | 33.22 | 33.81 | 68,000,000 | +0.36(+1.07%) |
Feb 15, 2012 | 33.76 | 33.77 | 33.38 | 33.46 | 67,154,768 | +0.09(+0.28%) |
Feb 14, 2012 | 33.41 | 33.51 | 33.15 | 33.36 | 55,304,840 | -0.27(-0.81%) |
Feb 13, 2012 | 33.65 | 33.68 | 33.39 | 33.64 | 61,516,976 | +0.54(+1.63%) |
Feb 10, 2012 | 33.12 | 33.16 | 32.96 | 33.10 | 80,722,816 | -0.75(-2.22%) |
Feb 09, 2012 | 33.91 | 33.93 | 33.63 | 33.85 | 57,057,876 | -0.02(-0.05%) |
Feb 08, 2012 | 33.83 | 34.01 | 33.71 | 33.86 | 68,939,272 | +0.24(+0.71%) |
Feb 07, 2012 | 33.40 | 33.69 | 33.19 | 33.63 | 61,253,284 | +0.07(+0.22%) |
Feb 06, 2012 | 33.39 | 33.56 | 33.32 | 33.55 | 52,135,656 | -0.29(-0.85%) |
Feb 03, 2012 | 33.73 | 33.89 | 33.53 | 33.84 | 93,359,712 | +0.56(+1.67%) |
Feb 02, 2012 | 33.36 | 33.59 | 33.27 | 33.29 | 92,739,344 | +0.09(+0.27%) |
Feb 01, 2012 | 32.97 | 33.36 | 32.91 | 33.20 | 107,360,792 | +0.72(+2.22%) |
Jan 31, 2012 | 32.60 | 32.82 | 32.26 | 32.48 | 90,838,080 | +0.28(+0.86%) |
Jan 30, 2012 | 32.01 | 32.31 | 31.89 | 32.20 | 55,872,120 | -0.47(-1.44%) |
Jan 27, 2012 | 32.51 | 32.78 | 32.50 | 32.67 | 67,404,680 | +0.17(+0.52%) |
Jan 26, 2012 | 32.86 | 32.98 | 32.38 | 32.50 | 88,297,376 | -0.13(-0.40%) |
Jan 25, 2012 | 32.02 | 32.72 | 31.92 | 32.63 | 84,202,704 | +0.37(+1.14%) |
Jan 24, 2012 | 31.93 | 32.27 | 31.80 | 32.26 | 51,650,040 | +0.04(+0.13%) |
Jan 23, 2012 | 32.07 | 32.38 | 32.01 | 32.22 | 80,681,920 | +0.31(+0.97%) |
Jan 20, 2012 | 31.86 | 32.00 | 31.71 | 31.91 | 56,275,956 | -0.02(-0.07%) |
Jan 19, 2012 | 31.82 | 31.99 | 31.73 | 31.94 | 88,790,328 | +0.28(+0.88%) |
Jan 18, 2012 | 31.04 | 31.67 | 30.96 | 31.66 | 94,232,088 | +0.78(+2.52%) |
Jan 17, 2012 | 30.96 | 31.04 | 30.76 | 30.88 | 91,383,960 | +0.58(+1.91%) |
Jan 13, 2012 | 30.36 | 30.37 | 30.03 | 30.30 | 74,178,344 | -0.28(-0.91%) |
Jan 12, 2012 | 30.61 | 30.66 | 30.37 | 30.58 | 56,179,968 | +0.12(+0.41%) |
Jan 11, 2012 | 30.26 | 30.47 | 30.17 | 30.46 | 61,910,688 | +0.02(+0.08%) |
Jan 10, 2012 | 30.46 | 30.60 | 30.36 | 30.43 | 77,305,552 | +0.65(+2.18%) |
Jan 09, 2012 | 29.75 | 29.85 | 29.59 | 29.78 | 59,405,220 | +0.30(+1.02%) |
Jan 06, 2012 | 29.82 | 29.82 | 29.46 | 29.48 | 65,263,832 | -0.37(-1.25%) |
Jan 05, 2012 | 29.80 | 29.95 | 29.56 | 29.85 | 70,515,088 | -0.13(-0.44%) |
Jan 04, 2012 | 29.88 | 30.05 | 29.77 | 29.99 | 59,937,848 | +0.73(+2.48%) |
Dec 30, 2011 | 29.24 | 29.41 | 29.24 | 29.26 | 43,352,248 | +0.02(+0.08%) |
Dec 29, 2011 | 29.05 | 29.28 | 29.02 | 29.24 | 41,794,948 | +0.33(+1.15%) |
Dec 28, 2011 | 29.25 | 29.29 | 28.87 | 28.91 | 50,990,816 | -0.49(-1.68%) |
Dec 27, 2011 | 29.45 | 29.54 | 29.34 | 29.40 | 33,968,176 | -0.28(-0.95%) |
Dec 23, 2011 | 29.55 | 29.69 | 29.43 | 29.68 | 27,905,664 | +0.50(+1.70%) |
Dec 21, 2011 | 29.02 | 29.19 | 28.69 | 29.18 | 61,671,592 | +0.09(+0.30%) |
Dec 20, 2011 | 28.66 | 29.15 | 28.64 | 29.09 | 92,563,776 | +1.17(+4.20%) |
Dec 19, 2011 | 28.44 | 28.48 | 27.87 | 27.92 | 73,449,624 | -0.74(-2.58%) |
Dec 16, 2011 | 28.74 | 28.91 | 28.55 | 28.66 | 84,283,912 | +0.21(+0.74%) |
Dec 15, 2011 | 28.83 | 28.84 | 28.36 | 28.45 | 107,479,088 | +0.19(+0.66%) |
Dec 14, 2011 | 28.57 | 28.72 | 28.25 | 28.26 | 87,234,736 | -0.41(-1.44%) |
Dec 13, 2011 | 29.21 | 29.37 | 28.59 | 28.68 | 76,781,792 | -0.27(-0.92%) |
Dec 12, 2011 | 29.21 | 29.25 | 28.77 | 28.94 | 107,656,336 | -1.13(-3.76%) |
Dec 09, 2011 | 29.57 | 30.16 | 29.56 | 30.07 | 67,897,056 | +0.60(+2.02%) |
Dec 08, 2011 | 30.12 | 30.22 | 29.39 | 29.48 | 112,989,480 | -1.10(-3.60%) |
Dec 07, 2011 | 30.38 | 30.68 | 30.18 | 30.58 | 95,923,960 | +0.12(+0.40%) |
Dec 06, 2011 | 30.45 | 30.69 | 30.24 | 30.46 | 56,825,944 | -0.42(-1.36%) |
Dec 05, 2011 | 30.94 | 31.01 | 30.65 | 30.88 | 77,956,632 | +0.50(+1.63%) |
Dec 02, 2011 | 30.85 | 30.88 | 30.37 | 30.38 | 61,757,068 | -0.09(-0.29%) |