Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 34.13 | 34.65 | 34.07 | 34.60 | 62,074,800 | +0.51(+1.49%) |
Dec 28, 2012 | 33.95 | 34.21 | 33.93 | 34.09 | 53,955,656 | +0.12(+0.36%) |
Dec 27, 2012 | 33.97 | 34.05 | 33.70 | 33.97 | 53,324,052 | +0.20(+0.58%) |
Dec 26, 2012 | 33.92 | 33.99 | 33.76 | 33.77 | 32,545,416 | +0.10(+0.29%) |
Dec 24, 2012 | 33.70 | 33.73 | 33.61 | 33.68 | 24,244,740 | -0.07(-0.20%) |
Dec 21, 2012 | 33.56 | 33.77 | 33.51 | 33.74 | 84,677,080 | -0.39(-1.15%) |
Dec 20, 2012 | 33.94 | 34.14 | 33.84 | 34.14 | 73,223,304 | +0.20(+0.60%) |
Dec 19, 2012 | 33.95 | 34.10 | 33.91 | 33.93 | 64,431,020 | -0.02(-0.05%) |
Dec 18, 2012 | 33.68 | 33.98 | 33.54 | 33.95 | 79,048,416 | +0.23(+0.69%) |
Dec 17, 2012 | 33.55 | 33.73 | 33.51 | 33.72 | 71,751,944 | +0.09(+0.27%) |
Dec 14, 2012 | 33.54 | 33.69 | 33.50 | 33.63 | 50,856,000 | +0.15(+0.44%) |
Dec 13, 2012 | 33.60 | 33.70 | 33.38 | 33.48 | 71,747,832 | -0.15(-0.44%) |
Dec 12, 2012 | 33.64 | 33.84 | 33.49 | 33.63 | 73,173,704 | +0.10(+0.30%) |
Dec 11, 2012 | 33.39 | 33.58 | 33.36 | 33.53 | 71,882,776 | +0.17(+0.51%) |
Dec 10, 2012 | 33.16 | 33.42 | 33.14 | 33.36 | 67,107,668 | +0.19(+0.57%) |
Dec 07, 2012 | 33.13 | 33.19 | 33.01 | 33.17 | 43,757,752 | +0.10(+0.29%) |
Dec 06, 2012 | 32.87 | 33.09 | 32.84 | 33.07 | 58,276,636 | +0.25(+0.76%) |
Dec 05, 2012 | 32.81 | 33.01 | 32.71 | 32.82 | 78,405,952 | +0.35(+1.07%) |
Dec 04, 2012 | 32.51 | 32.65 | 32.45 | 32.47 | 62,643,132 | +0.08(+0.25%) |
Nov 30, 2012 | 32.48 | 32.50 | 32.31 | 32.39 | 78,210,376 | -0.02(-0.07%) |
Nov 29, 2012 | 32.36 | 32.52 | 32.23 | 32.41 | 77,583,952 | +0.24(+0.73%) |
Nov 28, 2012 | 31.81 | 32.21 | 31.70 | 32.18 | 58,609,468 | +0.18(+0.55%) |
Nov 27, 2012 | 32.24 | 32.28 | 31.99 | 32.00 | 51,238,364 | -0.27(-0.85%) |
Nov 26, 2012 | 32.14 | 32.28 | 32.08 | 32.27 | 49,487,120 | +0.00(+0.01%) |
Nov 23, 2012 | 31.75 | 32.31 | 32.11 | 32.27 | 49,956,220 | +0.52(+1.64%) |
Nov 21, 2012 | 31.69 | 31.81 | 31.61 | 31.75 | 64,325,476 | -0.06(-0.18%) |
Nov 20, 2012 | 31.62 | 31.81 | 31.53 | 31.81 | 63,662,492 | -0.06(-0.19%) |
Nov 19, 2012 | 31.60 | 31.89 | 31.60 | 31.87 | 78,434,672 | +0.55(+1.74%) |
Nov 16, 2012 | 31.20 | 31.35 | 30.95 | 31.33 | 71,498,928 | +0.09(+0.30%) |
Nov 15, 2012 | 31.19 | 31.33 | 31.05 | 31.23 | 72,605,528 | +0.10(+0.34%) |
Nov 14, 2012 | 31.66 | 31.69 | 31.05 | 31.13 | 83,926,608 | -0.48(-1.53%) |
Nov 13, 2012 | 31.52 | 31.77 | 31.41 | 31.61 | 73,439,944 | -0.29(-0.91%) |
Nov 12, 2012 | 31.91 | 32.02 | 31.84 | 31.90 | 56,275,124 | +0.12(+0.38%) |
Nov 09, 2012 | 31.76 | 32.04 | 31.71 | 31.78 | 78,168,056 | +0.06(+0.20%) |
Nov 08, 2012 | 32.10 | 32.30 | 31.68 | 31.72 | 94,782,000 | -0.40(-1.26%) |
Nov 07, 2012 | 32.40 | 32.41 | 31.92 | 32.12 | 84,184,832 | -0.53(-1.64%) |
Nov 06, 2012 | 32.48 | 32.76 | 32.47 | 32.66 | 62,046,868 | +0.26(+0.79%) |
Nov 05, 2012 | 32.21 | 32.43 | 32.15 | 32.40 | 43,185,764 | +0.16(+0.48%) |
Nov 02, 2012 | 32.60 | 32.60 | 32.15 | 32.25 | 69,586,448 | -0.17(-0.53%) |
Nov 01, 2012 | 32.20 | 32.47 | 32.15 | 32.42 | 81,896,176 | +0.52(+1.63%) |
Oct 31, 2012 | 32.04 | 32.10 | 31.80 | 31.90 | 75,410,992 | -0.05(-0.15%) |
Oct 26, 2012 | 31.99 | 31.95 | 31.95 | 31.95 | 46,709,108 | -0.22(-0.70%) |
Oct 25, 2012 | 32.30 | 32.36 | 31.86 | 32.17 | 52,889,488 | +0.33(+1.02%) |
Oct 24, 2012 | 32.10 | 32.15 | 31.84 | 31.84 | 45,231,700 | +0.03(+0.10%) |
Oct 23, 2012 | 31.96 | 31.97 | 31.64 | 31.81 | 75,384,016 | -0.36(-1.11%) |
Oct 19, 2012 | 32.47 | 32.48 | 32.08 | 32.17 | 63,963,100 | -0.51(-1.55%) |
Oct 18, 2012 | 32.60 | 32.83 | 32.53 | 32.68 | 62,863,984 | -0.09(-0.27%) |
Oct 17, 2012 | 32.60 | 32.84 | 32.50 | 32.77 | 76,014,344 | +0.26(+0.79%) |
Oct 16, 2012 | 32.39 | 32.60 | 32.38 | 32.51 | 70,056,120 | +0.33(+1.04%) |
Oct 15, 2012 | 32.08 | 32.26 | 31.95 | 32.18 | 46,290,812 | +0.19(+0.58%) |
Oct 12, 2012 | 32.05 | 32.22 | 31.92 | 31.99 | 46,401,220 | -0.10(-0.31%) |
Oct 11, 2012 | 32.15 | 32.26 | 32.08 | 32.09 | 54,066,724 | +0.29(+0.93%) |
Oct 10, 2012 | 32.03 | 32.05 | 31.72 | 31.80 | 66,696,004 | -0.19(-0.61%) |
Oct 09, 2012 | 32.19 | 32.22 | 31.86 | 31.99 | 57,237,548 | -0.24(-0.75%) |
Oct 08, 2012 | 32.12 | 32.28 | 32.07 | 32.23 | 42,578,412 | -0.29(-0.88%) |
Oct 05, 2012 | 32.68 | 32.81 | 32.40 | 32.52 | 69,089,848 | +0.00(+0.01%) |
Oct 04, 2012 | 32.29 | 32.54 | 32.21 | 32.52 | 57,342,288 | +0.33(+1.02%) |
Oct 03, 2012 | 32.41 | 32.43 | 32.13 | 32.19 | 53,581,060 | -0.22(-0.67%) |
Oct 02, 2012 | 32.53 | 32.57 | 32.24 | 32.40 | 47,510,868 | +0.05(+0.14%) |
Oct 01, 2012 | 32.31 | 32.64 | 32.28 | 32.36 | 51,987,192 | +0.32(+1.00%) |
Sep 28, 2012 | 32.15 | 32.19 | 31.94 | 32.03 | 71,416,488 | -0.20(-0.61%) |
Sep 27, 2012 | 32.12 | 32.34 | 31.97 | 32.23 | 52,331,448 | +0.51(+1.60%) |
Sep 26, 2012 | 31.77 | 31.83 | 31.52 | 31.72 | 57,720,560 | -0.15(-0.46%) |
Sep 25, 2012 | 32.41 | 32.46 | 31.87 | 31.87 | 64,039,680 | -0.48(-1.50%) |
Sep 24, 2012 | 32.26 | 32.40 | 32.16 | 32.36 | 37,499,272 | -0.03(-0.08%) |
Sep 21, 2012 | 32.58 | 32.60 | 32.35 | 32.38 | 64,409,796 | +0.07(+0.23%) |
Sep 20, 2012 | 32.13 | 32.33 | 31.95 | 32.31 | 59,621,096 | -0.19(-0.60%) |
Sep 19, 2012 | 32.51 | 32.56 | 32.38 | 32.50 | 50,707,608 | +0.00(+0.01%) |
Sep 18, 2012 | 32.48 | 32.60 | 32.34 | 32.50 | 48,065,664 | +0.01(+0.04%) |
Sep 17, 2012 | 32.68 | 32.74 | 32.41 | 32.49 | 61,472,252 | -0.36(-1.09%) |
Sep 14, 2012 | 32.80 | 33.20 | 32.71 | 32.84 | 109,768,576 | +0.38(+1.18%) |
Sep 13, 2012 | 31.48 | 32.57 | 31.41 | 32.46 | 123,416,408 | +0.85(+2.69%) |
Sep 12, 2012 | 31.65 | 31.73 | 31.49 | 31.61 | 56,779,164 | +0.14(+0.44%) |
Sep 11, 2012 | 31.27 | 31.57 | 31.25 | 31.47 | 42,173,376 | +0.37(+1.20%) |
Sep 10, 2012 | 31.33 | 31.43 | 31.08 | 31.10 | 48,196,664 | -0.40(-1.28%) |
Sep 07, 2012 | 31.21 | 31.52 | 31.17 | 31.50 | 77,274,704 | +0.71(+2.30%) |
Sep 06, 2012 | 30.30 | 30.89 | 30.29 | 30.79 | 61,751,220 | +0.67(+2.23%) |
Sep 05, 2012 | 30.15 | 30.21 | 29.98 | 30.12 | 42,636,348 | -0.16(-0.52%) |
Sep 04, 2012 | 30.46 | 30.46 | 30.18 | 30.28 | 42,089,772 | -0.17(-0.55%) |
Aug 31, 2012 | 30.39 | 30.59 | 30.19 | 30.45 | 53,603,092 | +0.29(+0.95%) |
Aug 30, 2012 | 30.33 | 30.33 | 30.12 | 30.16 | 47,227,268 | -0.36(-1.17%) |
Aug 29, 2012 | 30.70 | 30.71 | 30.42 | 30.52 | 40,470,992 | -0.21(-0.68%) |
Aug 27, 2012 | 30.89 | 30.92 | 30.71 | 30.73 | 29,902,016 | -0.32(-1.02%) |
Aug 24, 2012 | 30.91 | 31.17 | 30.77 | 31.05 | 44,404,236 | +0.01(+0.03%) |
Aug 23, 2012 | 31.25 | 31.29 | 30.95 | 31.04 | 50,955,196 | -0.29(-0.92%) |
Aug 22, 2012 | 31.12 | 31.39 | 31.02 | 31.33 | 47,151,208 | +0.02(+0.05%) |
Aug 21, 2012 | 31.53 | 31.66 | 31.22 | 31.31 | 36,039,544 | -0.05(-0.15%) |
Aug 20, 2012 | 31.17 | 31.37 | 31.09 | 31.36 | 37,037,796 | -0.02(-0.05%) |
Aug 17, 2012 | 31.39 | 31.41 | 31.19 | 31.37 | 59,802,792 | -0.16(-0.49%) |
Aug 16, 2012 | 31.33 | 31.58 | 31.17 | 31.53 | 48,628,088 | +0.29(+0.92%) |
Aug 15, 2012 | 31.20 | 31.32 | 31.14 | 31.24 | 24,298,766 | -0.05(-0.15%) |
Aug 14, 2012 | 31.47 | 31.52 | 31.23 | 31.29 | 34,483,744 | -0.00(-0.01%) |
Aug 13, 2012 | 31.37 | 31.46 | 31.12 | 31.29 | 52,112,452 | -0.28(-0.90%) |
Aug 10, 2012 | 31.30 | 31.61 | 31.21 | 31.57 | 41,600,092 | +0.15(+0.47%) |
Aug 09, 2012 | 31.40 | 31.61 | 31.37 | 31.43 | 44,541,916 | +0.13(+0.42%) |
Aug 08, 2012 | 31.12 | 31.43 | 31.09 | 31.29 | 47,174,896 | +0.06(+0.20%) |
Aug 07, 2012 | 31.19 | 31.46 | 31.19 | 31.23 | 55,805,912 | +0.09(+0.27%) |
Aug 06, 2012 | 30.99 | 31.29 | 30.99 | 31.15 | 47,964,312 | +0.19(+0.63%) |
Aug 03, 2012 | 30.64 | 31.02 | 30.60 | 30.95 | 78,062,840 | +0.93(+3.10%) |
Aug 02, 2012 | 30.04 | 30.31 | 29.80 | 30.02 | 65,608,424 | -0.36(-1.17%) |
Aug 01, 2012 | 30.65 | 31.36 | 30.34 | 30.38 | 64,311,128 | +0.05(+0.18%) |
Jul 31, 2012 | 30.61 | 30.74 | 30.33 | 30.33 | 75,838,384 | -0.14(-0.46%) |
Jul 30, 2012 | 30.43 | 30.63 | 30.40 | 30.46 | 53,415,244 | -0.17(-0.57%) |
Jul 27, 2012 | 30.14 | 30.70 | 30.05 | 30.64 | 65,613,360 | +0.83(+2.80%) |
Jul 26, 2012 | 29.60 | 29.85 | 29.48 | 29.81 | 65,417,656 | +0.66(+2.26%) |
Jul 25, 2012 | 29.22 | 29.33 | 28.97 | 29.15 | 44,498,272 | +0.14(+0.49%) |
Jul 24, 2012 | 29.27 | 29.28 | 28.82 | 29.00 | 60,340,988 | -0.13(-0.44%) |
Jul 23, 2012 | 29.06 | 29.28 | 28.80 | 29.13 | 71,712,696 | -0.78(-2.60%) |
Jul 20, 2012 | 29.99 | 30.07 | 29.81 | 29.91 | 56,462,972 | -0.45(-1.48%) |
Jul 19, 2012 | 30.24 | 30.42 | 30.13 | 30.36 | 57,663,172 | +0.28(+0.91%) |
Jul 18, 2012 | 29.73 | 30.16 | 29.71 | 30.08 | 61,168,408 | -0.08(-0.26%) |
Jul 17, 2012 | 29.95 | 30.19 | 29.62 | 30.16 | 51,625,536 | +0.40(+1.34%) |
Jul 16, 2012 | 29.67 | 29.84 | 29.52 | 29.76 | 33,899,920 | -0.07(-0.23%) |
Jul 13, 2012 | 29.52 | 29.87 | 29.50 | 29.83 | 47,965,780 | +0.56(+1.92%) |
Jul 12, 2012 | 29.20 | 29.45 | 29.03 | 29.27 | 58,188,324 | -0.50(-1.67%) |
Jul 11, 2012 | 29.72 | 29.91 | 29.56 | 29.77 | 47,898,256 | +0.15(+0.52%) |
Jul 10, 2012 | 30.22 | 30.25 | 29.50 | 29.61 | 62,759,188 | -0.33(-1.11%) |
Jul 09, 2012 | 29.92 | 30.00 | 29.76 | 29.95 | 44,544,892 | -0.11(-0.36%) |
Jul 06, 2012 | 30.15 | 30.22 | 29.93 | 30.05 | 63,757,856 | -0.56(-1.82%) |
Jul 05, 2012 | 30.67 | 30.81 | 30.44 | 30.61 | 43,231,760 | -0.33(-1.05%) |
Jul 03, 2012 | 30.62 | 30.95 | 30.53 | 30.94 | 46,569,120 | +0.61(+2.01%) |
Jul 02, 2012 | 30.28 | 30.38 | 30.07 | 30.33 | 49,678,232 | -0.01(-0.03%) |
Jun 29, 2012 | 29.96 | 30.38 | 29.91 | 30.34 | 100,719,224 | +1.29(+4.44%) |
Jun 28, 2012 | 28.92 | 29.08 | 28.72 | 29.05 | 44,098,356 | -0.14(-0.48%) |
Jun 27, 2012 | 29.18 | 29.29 | 29.08 | 29.19 | 36,449,528 | +0.19(+0.64%) |
Jun 26, 2012 | 28.94 | 29.12 | 28.73 | 29.00 | 46,328,396 | +0.25(+0.88%) |
Jun 25, 2012 | 28.86 | 28.87 | 28.59 | 28.75 | 57,138,124 | -0.55(-1.87%) |
Jun 22, 2012 | 29.43 | 29.45 | 29.13 | 29.29 | 42,781,072 | +0.09(+0.32%) |
Jun 21, 2012 | 30.10 | 30.14 | 29.16 | 29.20 | 75,872,856 | -1.11(-3.66%) |
Jun 20, 2012 | 30.41 | 30.50 | 30.01 | 30.31 | 76,770,480 | -0.10(-0.33%) |
Jun 19, 2012 | 30.18 | 30.60 | 30.13 | 30.41 | 65,458,696 | +0.48(+1.61%) |
Jun 18, 2012 | 29.68 | 30.00 | 29.60 | 29.93 | 49,023,780 | +0.06(+0.21%) |
Jun 15, 2012 | 29.47 | 29.87 | 29.40 | 29.87 | 82,280,200 | +0.54(+1.84%) |
Jun 14, 2012 | 29.09 | 29.43 | 28.93 | 29.33 | 60,657,372 | +0.20(+0.70%) |
Jun 13, 2012 | 29.18 | 29.46 | 29.05 | 29.12 | 57,344,984 | -0.11(-0.37%) |
Jun 12, 2012 | 29.04 | 29.25 | 28.90 | 29.23 | 70,538,864 | +0.59(+2.07%) |
Jun 11, 2012 | 29.32 | 29.35 | 28.61 | 28.64 | 67,624,096 | -0.42(-1.44%) |
Jun 08, 2012 | 28.87 | 29.10 | 28.76 | 29.05 | 51,871,772 | -0.25(-0.86%) |
Jun 07, 2012 | 29.75 | 29.81 | 29.21 | 29.31 | 64,793,396 | +0.18(+0.62%) |
Jun 06, 2012 | 28.62 | 29.17 | 28.61 | 29.13 | 72,175,176 | +0.83(+2.92%) |
Jun 05, 2012 | 28.23 | 28.38 | 28.07 | 28.30 | 76,794,088 | +0.07(+0.26%) |
Jun 04, 2012 | 28.15 | 28.33 | 28.01 | 28.23 | 74,550,904 | +0.12(+0.44%) |
Jun 01, 2012 | 28.29 | 28.43 | 28.07 | 28.10 | 104,379,400 | -0.77(-2.68%) |
May 31, 2012 | 28.81 | 29.02 | 28.51 | 28.88 | 86,855,880 | +0.12(+0.43%) |
May 30, 2012 | 28.70 | 28.84 | 28.57 | 28.76 | 104,557,992 | -0.51(-1.73%) |
May 29, 2012 | 29.22 | 29.38 | 29.01 | 29.26 | 92,910,576 | +0.80(+2.83%) |
May 25, 2012 | 28.48 | 28.62 | 28.38 | 28.46 | 62,258,636 | -0.14(-0.48%) |
May 24, 2012 | 28.74 | 28.83 | 28.32 | 28.60 | 75,319,016 | -0.15(-0.51%) |
May 23, 2012 | 28.64 | 28.76 | 28.10 | 28.74 | 93,999,032 | -0.20(-0.69%) |
May 22, 2012 | 29.22 | 29.42 | 28.76 | 28.94 | 68,991,040 | -0.31(-1.05%) |
May 21, 2012 | 28.73 | 29.29 | 28.69 | 29.25 | 81,603,952 | +0.68(+2.39%) |
May 18, 2012 | 28.92 | 29.00 | 28.47 | 28.56 | 98,121,952 | -0.28(-0.96%) |
May 17, 2012 | 29.22 | 29.28 | 28.81 | 28.84 | 97,022,584 | -0.40(-1.36%) |
May 16, 2012 | 29.50 | 29.68 | 29.20 | 29.24 | 107,953,656 | -0.42(-1.42%) |
May 15, 2012 | 29.94 | 30.05 | 29.55 | 29.66 | 80,324,008 | -0.26(-0.87%) |
May 14, 2012 | 30.08 | 30.13 | 29.91 | 29.92 | 82,307,544 | -0.69(-2.26%) |
May 11, 2012 | 30.65 | 31.04 | 30.59 | 30.61 | 73,484,592 | -0.40(-1.30%) |
May 10, 2012 | 31.20 | 31.21 | 30.96 | 31.02 | 63,099,460 | +0.13(+0.42%) |
May 09, 2012 | 30.72 | 31.10 | 30.54 | 30.89 | 113,358,528 | -0.41(-1.30%) |
May 08, 2012 | 31.51 | 31.51 | 30.96 | 31.29 | 87,232,560 | -0.51(-1.59%) |
May 07, 2012 | 31.63 | 31.84 | 31.59 | 31.80 | 57,566,048 | +0.11(+0.36%) |
May 04, 2012 | 32.07 | 32.13 | 31.63 | 31.68 | 76,345,848 | -0.57(-1.76%) |
May 03, 2012 | 32.51 | 32.53 | 32.10 | 32.25 | 59,621,928 | -0.24(-0.74%) |
May 02, 2012 | 32.46 | 32.55 | 32.29 | 32.49 | 46,187,128 | -0.07(-0.20%) |
May 01, 2012 | 32.36 | 32.85 | 32.28 | 32.56 | 49,161,964 | +0.22(+0.68%) |
Apr 30, 2012 | 32.41 | 32.42 | 32.23 | 32.34 | 51,952,040 | -0.07(-0.22%) |
Apr 27, 2012 | 32.38 | 32.48 | 32.21 | 32.41 | 49,582,136 | +0.05(+0.14%) |
Apr 26, 2012 | 32.05 | 32.41 | 32.02 | 32.36 | 46,625,948 | +0.20(+0.63%) |
Apr 25, 2012 | 32.13 | 32.18 | 31.96 | 32.16 | 59,711,836 | +0.29(+0.90%) |
Apr 24, 2012 | 31.89 | 32.08 | 31.81 | 31.87 | 65,993,564 | +0.07(+0.22%) |
Apr 23, 2012 | 31.84 | 31.87 | 31.46 | 31.80 | 81,714,000 | -0.62(-1.90%) |
Apr 20, 2012 | 32.41 | 32.59 | 32.37 | 32.42 | 56,731,396 | +0.21(+0.67%) |
Apr 19, 2012 | 32.29 | 32.54 | 32.03 | 32.21 | 54,934,560 | -0.14(-0.44%) |
Apr 18, 2012 | 32.22 | 32.44 | 32.16 | 32.35 | 52,814,404 | -0.15(-0.47%) |
Apr 17, 2012 | 32.30 | 32.58 | 32.16 | 32.50 | 67,631,304 | +0.37(+1.16%) |
Apr 16, 2012 | 32.52 | 32.56 | 31.99 | 32.13 | 82,034,920 | -0.16(-0.51%) |
Apr 13, 2012 | 32.62 | 32.71 | 32.21 | 32.30 | 83,838,464 | -0.50(-1.52%) |
Apr 12, 2012 | 32.13 | 32.80 | 32.13 | 32.79 | 83,560,560 | +0.82(+2.58%) |
Apr 11, 2012 | 32.08 | 32.17 | 31.90 | 31.97 | 59,502,660 | +0.34(+1.07%) |
Apr 10, 2012 | 32.15 | 32.24 | 31.54 | 31.63 | 106,200,008 | -0.62(-1.94%) |
Apr 09, 2012 | 32.24 | 32.41 | 32.15 | 32.26 | 55,277,576 | -0.48(-1.47%) |
Apr 05, 2012 | 32.57 | 33.59 | 32.56 | 32.74 | 59,502,540 | +0.18(+0.54%) |
Apr 04, 2012 | 32.60 | 32.66 | 32.36 | 32.56 | 64,968,744 | -0.60(-1.80%) |
Apr 03, 2012 | 33.41 | 33.51 | 32.94 | 33.16 | 76,212,112 | -0.20(-0.59%) |
Apr 02, 2012 | 32.86 | 33.50 | 32.78 | 33.36 | 81,012,384 | +0.46(+1.40%) |
Mar 30, 2012 | 32.98 | 32.98 | 32.66 | 32.90 | 63,335,644 | +0.23(+0.72%) |
Mar 29, 2012 | 32.34 | 32.69 | 32.10 | 32.66 | 70,361,120 | -0.04(-0.12%) |
Mar 28, 2012 | 33.10 | 33.17 | 32.56 | 32.70 | 72,573,736 | -0.56(-1.68%) |
Mar 27, 2012 | 33.44 | 33.47 | 33.23 | 33.26 | 46,510,480 | -0.18(-0.53%) |
Mar 26, 2012 | 33.08 | 35.50 | 33.02 | 33.44 | 87,837,616 | +0.57(+1.75%) |
Mar 23, 2012 | 32.66 | 32.90 | 32.49 | 32.86 | 41,378,076 | +0.25(+0.75%) |
Mar 22, 2012 | 32.79 | 32.82 | 32.46 | 32.62 | 95,371,384 | -0.50(-1.51%) |
Mar 21, 2012 | 33.08 | 33.20 | 32.89 | 33.12 | 64,876,324 | +0.06(+0.17%) |
Mar 20, 2012 | 33.06 | 33.15 | 32.86 | 33.06 | 70,270,768 | -0.58(-1.73%) |
Mar 19, 2012 | 33.48 | 33.78 | 33.44 | 33.64 | 39,167,176 | -0.13(-0.39%) |
Mar 16, 2012 | 33.76 | 33.90 | 33.51 | 33.77 | 47,675,720 | -0.04(-0.11%) |
Mar 15, 2012 | 33.73 | 33.84 | 33.52 | 33.81 | 45,770,000 | +0.27(+0.80%) |
Mar 14, 2012 | 33.90 | 33.99 | 33.46 | 33.54 | 78,038,000 | -0.54(-1.57%) |
Mar 13, 2012 | 33.51 | 34.11 | 33.36 | 34.08 | 80,071,968 | +0.90(+2.72%) |
Mar 12, 2012 | 33.31 | 33.36 | 33.05 | 33.18 | 41,107,324 | -0.37(-1.10%) |
Mar 09, 2012 | 33.56 | 33.74 | 33.47 | 33.54 | 47,633,424 | -0.02(-0.05%) |
Mar 08, 2012 | 33.38 | 33.62 | 33.24 | 33.56 | 53,097,896 | +0.69(+2.10%) |
Mar 07, 2012 | 32.48 | 32.90 | 32.59 | 32.87 | 59,051,160 | +0.39(+1.19%) |
Mar 06, 2012 | 32.75 | 32.79 | 32.34 | 32.48 | 135,716,640 | -1.12(-3.34%) |
Mar 05, 2012 | 33.88 | 33.89 | 33.46 | 33.60 | 66,131,492 | -0.59(-1.72%) |
Mar 02, 2012 | 34.16 | 34.28 | 34.03 | 34.19 | 42,234,956 | -0.08(-0.25%) |
Mar 01, 2012 | 34.07 | 34.37 | 34.03 | 34.28 | 66,638,308 | +0.32(+0.95%) |
Feb 29, 2012 | 34.19 | 34.40 | 33.87 | 33.96 | 94,136,000 | -0.02(-0.07%) |
Feb 28, 2012 | 33.73 | 33.99 | 33.64 | 33.98 | 53,494,928 | +0.47(+1.39%) |
Feb 27, 2012 | 33.38 | 33.64 | 33.23 | 33.51 | 56,134,128 | -0.34(-1.00%) |
Feb 24, 2012 | 33.67 | 42.17 | 33.65 | 33.85 | 49,447,132 | +0.34(+1.01%) |
Feb 23, 2012 | 33.57 | 33.59 | 33.31 | 33.51 | 47,576,044 | -0.06(-0.17%) |
Feb 22, 2012 | 33.56 | 33.62 | 33.44 | 33.57 | 52,453,084 | +0.06(+0.17%) |
Feb 21, 2012 | 33.74 | 33.77 | 33.46 | 33.51 | 60,464,036 | -0.14(-0.41%) |
Feb 17, 2012 | 33.71 | 33.78 | 33.54 | 33.65 | 66,179,784 | +0.07(+0.19%) |
Feb 16, 2012 | 33.10 | 33.61 | 33.00 | 33.59 | 68,462,888 | +0.36(+1.07%) |
Feb 15, 2012 | 33.54 | 33.54 | 33.15 | 33.23 | 67,611,904 | +0.09(+0.28%) |
Feb 14, 2012 | 33.18 | 33.28 | 32.92 | 33.14 | 55,681,308 | -0.27(-0.81%) |
Feb 13, 2012 | 33.42 | 33.45 | 33.16 | 33.41 | 61,935,728 | +0.54(+1.63%) |
Feb 10, 2012 | 32.89 | 32.94 | 32.74 | 32.87 | 81,272,312 | -0.75(-2.22%) |
Feb 09, 2012 | 33.68 | 33.70 | 33.41 | 33.62 | 57,446,280 | -0.02(-0.05%) |
Feb 08, 2012 | 33.60 | 33.78 | 33.48 | 33.64 | 69,408,544 | +0.24(+0.71%) |
Feb 07, 2012 | 33.18 | 33.46 | 32.97 | 33.40 | 61,670,244 | +0.07(+0.22%) |
Feb 06, 2012 | 33.16 | 33.33 | 33.09 | 33.33 | 52,490,552 | -0.29(-0.85%) |
Feb 03, 2012 | 33.50 | 33.66 | 33.31 | 33.61 | 93,995,224 | +0.55(+1.67%) |
Feb 02, 2012 | 33.13 | 33.36 | 33.05 | 33.06 | 93,370,632 | +0.09(+0.27%) |
Feb 01, 2012 | 32.75 | 33.13 | 32.69 | 32.97 | 108,091,608 | +0.72(+2.22%) |
Jan 31, 2012 | 32.38 | 32.59 | 32.04 | 32.26 | 91,456,432 | +0.28(+0.86%) |
Jan 30, 2012 | 31.80 | 32.09 | 31.67 | 31.98 | 56,252,452 | -0.47(-1.44%) |
Jan 27, 2012 | 32.30 | 32.56 | 32.28 | 32.45 | 67,863,512 | +0.17(+0.52%) |
Jan 26, 2012 | 32.64 | 32.75 | 32.16 | 32.28 | 88,898,424 | -0.13(-0.40%) |
Jan 25, 2012 | 31.80 | 32.49 | 31.71 | 32.41 | 84,775,888 | +0.36(+1.14%) |
Jan 24, 2012 | 31.71 | 32.05 | 31.58 | 32.05 | 52,001,628 | +0.04(+0.13%) |
Jan 23, 2012 | 31.85 | 32.16 | 31.80 | 32.00 | 81,231,136 | +0.31(+0.97%) |
Jan 20, 2012 | 31.64 | 31.78 | 31.50 | 31.70 | 56,659,036 | -0.02(-0.07%) |
Jan 19, 2012 | 31.61 | 31.77 | 31.51 | 31.72 | 89,394,736 | +0.28(+0.88%) |
Jan 18, 2012 | 30.83 | 31.46 | 30.76 | 31.44 | 94,873,536 | +0.77(+2.52%) |
Jan 17, 2012 | 30.75 | 30.83 | 30.55 | 30.67 | 92,006,024 | +0.57(+1.91%) |
Jan 13, 2012 | 30.15 | 30.17 | 29.83 | 30.10 | 74,683,288 | -0.28(-0.91%) |
Jan 12, 2012 | 30.40 | 30.45 | 30.17 | 30.37 | 56,562,396 | +0.12(+0.41%) |
Jan 11, 2012 | 30.05 | 30.27 | 29.97 | 30.25 | 62,332,120 | +0.02(+0.08%) |
Jan 10, 2012 | 30.26 | 30.40 | 30.15 | 30.23 | 77,831,784 | +0.65(+2.18%) |
Jan 09, 2012 | 29.55 | 29.64 | 29.39 | 29.58 | 59,809,600 | +0.30(+1.02%) |
Jan 06, 2012 | 29.62 | 29.62 | 29.26 | 29.28 | 65,708,092 | -0.37(-1.25%) |
Jan 05, 2012 | 29.60 | 29.74 | 29.36 | 29.65 | 70,995,096 | -0.13(-0.44%) |