Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 31.82 | 33.10 | 31.71 | 32.93 | 9,550,171 | +1.03(+3.22%) |
Dec 28, 2012 | 32.20 | 32.31 | 31.77 | 31.91 | 7,776,339 | -0.59(-1.82%) |
Dec 27, 2012 | 32.70 | 32.74 | 31.71 | 32.50 | 9,776,442 | -0.17(-0.52%) |
Dec 26, 2012 | 32.73 | 33.01 | 32.58 | 32.67 | 4,534,044 | -0.14(-0.41%) |
Dec 24, 2012 | 32.94 | 33.13 | 32.54 | 32.81 | 2,855,766 | -0.21(-0.65%) |
Dec 21, 2012 | 32.98 | 33.25 | 32.72 | 33.02 | 9,179,389 | -0.60(-1.78%) |
Dec 20, 2012 | 33.89 | 34.02 | 33.32 | 33.62 | 6,720,039 | -0.19(-0.55%) |
Dec 19, 2012 | 33.33 | 34.02 | 33.33 | 33.80 | 11,675,695 | +0.34(+1.02%) |
Dec 18, 2012 | 33.40 | 33.65 | 33.14 | 33.46 | 8,061,263 | +0.41(+1.25%) |
Dec 17, 2012 | 33.18 | 33.23 | 32.86 | 33.05 | 7,033,257 | +0.14(+0.43%) |
Dec 14, 2012 | 32.42 | 33.30 | 32.38 | 32.91 | 9,510,572 | +0.32(+0.98%) |
Dec 13, 2012 | 32.18 | 32.64 | 32.13 | 32.59 | 8,831,078 | +0.41(+1.28%) |
Dec 12, 2012 | 31.94 | 32.39 | 31.87 | 32.18 | 8,096,995 | +0.57(+1.80%) |
Dec 11, 2012 | 31.45 | 31.98 | 31.37 | 31.61 | 9,708,264 | +0.70(+2.25%) |
Dec 10, 2012 | 30.96 | 31.30 | 30.87 | 30.91 | 6,819,958 | -0.06(-0.21%) |
Dec 07, 2012 | 31.39 | 31.58 | 30.87 | 30.98 | 6,885,776 | -0.13(-0.43%) |
Dec 06, 2012 | 30.37 | 31.46 | 30.28 | 31.11 | 10,534,631 | +0.91(+3.01%) |
Dec 05, 2012 | 30.43 | 30.76 | 30.10 | 30.20 | 9,019,706 | -0.10(-0.33%) |
Dec 04, 2012 | 30.49 | 30.62 | 30.06 | 30.30 | 17,597,834 | -0.79(-2.55%) |
Nov 30, 2012 | 31.14 | 31.21 | 30.86 | 31.10 | 9,231,008 | -0.19(-0.60%) |
Nov 29, 2012 | 31.49 | 31.50 | 30.97 | 31.28 | 12,808,451 | -0.02(-0.06%) |
Nov 28, 2012 | 30.69 | 31.35 | 30.46 | 31.30 | 15,690,401 | +0.40(+1.29%) |
Nov 27, 2012 | 30.43 | 31.30 | 30.32 | 30.90 | 26,286,662 | +1.55(+5.29%) |
Nov 26, 2012 | 29.20 | 29.45 | 29.07 | 29.35 | 5,433,730 | -0.10(-0.34%) |
Nov 23, 2012 | 29.35 | 29.56 | 29.13 | 29.45 | 2,975,434 | +0.31(+1.05%) |
Nov 21, 2012 | 29.02 | 29.19 | 28.79 | 29.14 | 4,741,949 | +0.08(+0.28%) |
Nov 20, 2012 | 28.96 | 29.34 | 28.72 | 29.06 | 7,229,890 | +0.11(+0.39%) |
Nov 19, 2012 | 28.70 | 29.54 | 28.61 | 28.95 | 11,679,189 | +0.77(+2.74%) |
Nov 16, 2012 | 28.30 | 28.65 | 27.34 | 28.18 | 16,454,740 | +1.14(+4.22%) |
Nov 15, 2012 | 27.06 | 27.55 | 26.85 | 27.04 | 11,765,346 | -0.24(-0.88%) |
Nov 14, 2012 | 28.44 | 28.48 | 27.13 | 27.28 | 9,488,780 | -1.06(-3.74%) |
Nov 13, 2012 | 28.78 | 28.91 | 28.34 | 28.34 | 8,361,804 | -0.63(-2.19%) |
Nov 12, 2012 | 29.00 | 29.20 | 28.74 | 28.97 | 6,035,533 | -0.03(-0.09%) |
Nov 09, 2012 | 28.36 | 29.34 | 28.23 | 29.00 | 10,248,268 | +0.51(+1.80%) |
Nov 08, 2012 | 29.58 | 29.90 | 28.46 | 28.48 | 10,877,512 | -1.14(-3.85%) |
Nov 07, 2012 | 29.48 | 30.15 | 29.34 | 29.62 | 11,859,738 | -0.21(-0.71%) |
Nov 06, 2012 | 29.71 | 29.91 | 29.34 | 29.84 | 7,845,242 | +0.25(+0.83%) |
Nov 05, 2012 | 30.56 | 30.63 | 29.07 | 29.59 | 16,000,472 | -1.14(-3.71%) |
Nov 02, 2012 | 30.92 | 31.26 | 30.70 | 30.73 | 15,644,699 | -0.24(-0.77%) |
Nov 01, 2012 | 30.94 | 31.46 | 30.74 | 30.97 | 17,841,878 | +0.01(+0.04%) |
Oct 31, 2012 | 30.61 | 31.06 | 30.18 | 30.96 | 11,872,065 | +0.31(+1.02%) |
Oct 26, 2012 | 30.83 | 30.64 | 30.64 | 30.64 | 7,618,964 | -0.19(-0.61%) |
Oct 25, 2012 | 30.28 | 30.86 | 30.24 | 30.83 | 12,947,129 | +1.31(+4.43%) |
Oct 24, 2012 | 30.10 | 30.19 | 29.46 | 29.52 | 5,967,791 | -0.34(-1.14%) |
Oct 23, 2012 | 29.64 | 30.03 | 29.40 | 29.86 | 6,398,924 | -0.32(-1.06%) |
Oct 19, 2012 | 30.58 | 30.60 | 30.02 | 30.18 | 7,427,513 | -0.51(-1.67%) |
Oct 18, 2012 | 30.72 | 30.96 | 30.38 | 30.70 | 5,714,856 | -0.06(-0.20%) |
Oct 17, 2012 | 30.62 | 30.85 | 30.00 | 30.76 | 5,654,646 | +0.20(+0.65%) |
Oct 16, 2012 | 30.20 | 30.68 | 30.15 | 30.56 | 7,977,286 | +0.62(+2.07%) |
Oct 15, 2012 | 29.44 | 29.97 | 29.35 | 29.94 | 6,797,681 | +0.63(+2.16%) |
Oct 12, 2012 | 29.08 | 29.66 | 28.94 | 29.30 | 9,502,264 | +0.40(+1.38%) |
Oct 11, 2012 | 29.07 | 29.32 | 28.86 | 28.90 | 8,052,929 | +0.18(+0.63%) |
Oct 10, 2012 | 29.16 | 29.30 | 28.42 | 28.72 | 9,408,340 | -0.41(-1.42%) |
Oct 09, 2012 | 30.00 | 30.06 | 28.95 | 29.14 | 12,157,674 | -0.66(-2.21%) |
Oct 08, 2012 | 29.98 | 30.16 | 29.70 | 29.80 | 5,899,988 | -0.45(-1.48%) |
Oct 05, 2012 | 30.55 | 30.72 | 30.08 | 30.24 | 7,640,190 | +0.18(+0.60%) |
Oct 04, 2012 | 30.19 | 30.34 | 29.86 | 30.06 | 11,294,957 | -0.67(-2.19%) |
Oct 03, 2012 | 30.66 | 30.91 | 30.40 | 30.74 | 5,472,806 | +0.15(+0.50%) |
Oct 02, 2012 | 30.82 | 31.00 | 30.27 | 30.58 | 8,740,565 | -0.17(-0.56%) |
Oct 01, 2012 | 31.11 | 31.39 | 30.66 | 30.76 | 10,046,019 | -0.15(-0.50%) |
Sep 28, 2012 | 31.20 | 31.46 | 30.74 | 30.91 | 11,369,762 | -0.27(-0.86%) |
Sep 27, 2012 | 31.21 | 31.44 | 30.93 | 31.18 | 12,301,478 | +0.27(+0.88%) |
Sep 26, 2012 | 30.35 | 31.02 | 30.04 | 30.90 | 13,311,744 | +0.55(+1.82%) |
Sep 25, 2012 | 31.16 | 31.58 | 30.32 | 30.35 | 19,748,228 | +0.15(+0.49%) |
Sep 24, 2012 | 29.71 | 30.72 | 29.50 | 30.20 | 14,292,092 | +0.26(+0.87%) |
Sep 21, 2012 | 30.87 | 30.90 | 29.94 | 29.94 | 11,904,533 | -0.62(-2.03%) |
Sep 20, 2012 | 30.58 | 30.77 | 30.43 | 30.56 | 9,244,241 | -0.55(-1.78%) |
Sep 19, 2012 | 30.70 | 31.33 | 30.66 | 31.12 | 10,051,234 | +0.57(+1.85%) |
Sep 18, 2012 | 30.72 | 30.79 | 30.34 | 30.55 | 11,288,584 | -0.33(-1.06%) |
Sep 17, 2012 | 31.16 | 31.36 | 30.60 | 30.88 | 11,237,295 | -0.12(-0.38%) |
Sep 14, 2012 | 30.77 | 31.55 | 30.68 | 31.00 | 17,143,106 | +0.91(+3.02%) |
Sep 13, 2012 | 29.30 | 30.17 | 29.19 | 30.09 | 12,356,301 | +0.78(+2.65%) |
Sep 12, 2012 | 29.54 | 29.59 | 29.11 | 29.31 | 10,816,789 | +0.30(+1.03%) |
Sep 11, 2012 | 28.70 | 29.66 | 28.68 | 29.01 | 10,840,897 | +0.23(+0.81%) |
Sep 10, 2012 | 29.50 | 29.64 | 28.75 | 28.78 | 11,800,262 | -0.59(-2.01%) |
Sep 07, 2012 | 28.94 | 29.64 | 28.71 | 29.37 | 14,054,094 | +0.67(+2.33%) |
Sep 06, 2012 | 28.11 | 28.71 | 27.96 | 28.70 | 11,700,544 | +1.04(+3.76%) |
Sep 05, 2012 | 27.20 | 27.85 | 26.85 | 27.66 | 12,463,610 | +0.04(+0.14%) |
Sep 04, 2012 | 27.97 | 28.15 | 27.48 | 27.62 | 9,428,510 | -0.48(-1.72%) |
Aug 31, 2012 | 27.90 | 28.17 | 27.47 | 28.10 | 9,111,886 | +0.40(+1.46%) |
Aug 30, 2012 | 28.10 | 28.12 | 27.59 | 27.70 | 6,588,639 | -0.49(-1.74%) |
Aug 29, 2012 | 28.33 | 28.50 | 27.81 | 28.19 | 9,322,155 | +0.33(+1.19%) |
Aug 27, 2012 | 28.35 | 28.40 | 27.78 | 27.86 | 10,502,769 | -0.40(-1.43%) |
Aug 24, 2012 | 28.35 | 28.44 | 28.02 | 28.26 | 9,969,323 | -0.32(-1.14%) |
Aug 23, 2012 | 28.89 | 28.96 | 28.53 | 28.59 | 12,486,929 | -0.16(-0.55%) |
Aug 22, 2012 | 28.19 | 29.09 | 27.89 | 28.75 | 18,316,628 | +0.70(+2.48%) |
Aug 21, 2012 | 28.58 | 28.86 | 27.85 | 28.05 | 14,205,803 | -0.36(-1.28%) |
Aug 20, 2012 | 28.44 | 28.87 | 28.32 | 28.42 | 18,916,090 | +0.95(+3.45%) |
Aug 17, 2012 | 27.59 | 27.91 | 27.38 | 27.47 | 12,294,159 | +0.17(+0.61%) |
Aug 16, 2012 | 26.27 | 27.39 | 26.15 | 27.30 | 16,921,090 | +1.21(+4.62%) |
Aug 15, 2012 | 25.77 | 26.28 | 25.68 | 26.10 | 9,686,462 | +0.34(+1.31%) |
Aug 14, 2012 | 26.20 | 26.29 | 25.66 | 25.76 | 10,684,205 | -0.34(-1.32%) |
Aug 13, 2012 | 26.35 | 26.62 | 25.80 | 26.10 | 12,573,159 | -0.38(-1.45%) |
Aug 10, 2012 | 26.08 | 26.49 | 25.79 | 26.49 | 9,482,617 | +0.05(+0.20%) |
Aug 09, 2012 | 26.56 | 26.74 | 26.24 | 26.43 | 11,249,467 | -0.09(-0.35%) |
Aug 08, 2012 | 26.79 | 26.83 | 26.32 | 26.53 | 12,854,534 | -0.30(-1.11%) |
Aug 07, 2012 | 26.39 | 27.31 | 26.28 | 26.82 | 17,569,346 | +0.57(+2.17%) |
Aug 06, 2012 | 25.41 | 26.65 | 25.26 | 26.25 | 22,470,980 | +0.56(+2.19%) |
Aug 03, 2012 | 24.92 | 25.76 | 24.86 | 25.69 | 19,405,008 | +1.22(+4.99%) |
Aug 02, 2012 | 24.43 | 24.94 | 24.06 | 24.47 | 16,104,041 | -0.23(-0.94%) |
Aug 01, 2012 | 24.46 | 24.78 | 24.20 | 24.70 | 13,150,928 | +0.56(+2.31%) |
Jul 31, 2012 | 24.59 | 24.86 | 24.05 | 24.15 | 16,437,390 | -0.74(-2.98%) |
Jul 30, 2012 | 24.45 | 25.39 | 24.41 | 24.89 | 20,881,504 | +0.51(+2.11%) |
Jul 27, 2012 | 24.20 | 24.58 | 23.59 | 24.38 | 26,074,796 | +0.24(+0.97%) |
Jul 26, 2012 | 23.76 | 24.25 | 23.02 | 24.14 | 54,190,392 | -0.73(-2.93%) |
Jul 25, 2012 | 25.63 | 25.65 | 24.64 | 24.87 | 32,790,726 | -0.58(-2.29%) |
Jul 24, 2012 | 26.07 | 26.14 | 25.33 | 25.45 | 16,038,733 | -0.47(-1.82%) |
Jul 23, 2012 | 26.10 | 26.23 | 25.24 | 25.92 | 19,293,298 | -1.09(-4.03%) |
Jul 20, 2012 | 27.72 | 28.08 | 26.95 | 27.01 | 12,597,828 | -0.85(-3.05%) |
Jul 19, 2012 | 26.55 | 27.94 | 26.50 | 27.86 | 14,452,156 | +1.46(+5.52%) |
Jul 18, 2012 | 26.37 | 27.02 | 26.16 | 26.40 | 13,779,534 | -0.19(-0.70%) |
Jul 17, 2012 | 26.40 | 26.77 | 25.88 | 26.59 | 11,802,332 | +0.62(+2.37%) |
Jul 16, 2012 | 26.31 | 26.35 | 25.88 | 25.97 | 12,556,838 | -0.25(-0.96%) |
Jul 13, 2012 | 26.28 | 26.51 | 26.02 | 26.22 | 10,038,721 | +0.25(+0.94%) |
Jul 12, 2012 | 26.84 | 26.90 | 25.93 | 25.98 | 17,458,646 | -1.21(-4.44%) |
Jul 11, 2012 | 27.38 | 27.61 | 27.00 | 27.18 | 10,726,514 | -0.13(-0.49%) |
Jul 10, 2012 | 27.85 | 27.97 | 27.05 | 27.32 | 12,137,876 | -0.24(-0.87%) |
Jul 09, 2012 | 27.79 | 28.00 | 27.51 | 27.55 | 8,560,235 | -0.55(-1.96%) |
Jul 06, 2012 | 28.52 | 28.58 | 27.95 | 28.10 | 10,678,071 | -0.78(-2.71%) |
Jul 05, 2012 | 28.54 | 29.06 | 27.85 | 28.89 | 12,167,372 | +0.26(+0.90%) |
Jul 03, 2012 | 28.59 | 28.79 | 28.51 | 28.63 | 3,469,013 | +0.14(+0.49%) |
Jul 02, 2012 | 28.83 | 29.06 | 28.39 | 28.49 | 11,464,974 | -0.34(-1.20%) |
Jun 29, 2012 | 28.88 | 29.24 | 28.57 | 28.83 | 11,607,407 | +0.80(+2.84%) |
Jun 28, 2012 | 28.18 | 28.49 | 27.68 | 28.04 | 10,046,887 | -0.38(-1.35%) |
Jun 27, 2012 | 28.59 | 28.86 | 27.95 | 28.42 | 12,579,663 | -0.08(-0.28%) |
Jun 26, 2012 | 28.33 | 28.67 | 28.02 | 28.50 | 10,596,782 | +0.06(+0.21%) |
Jun 25, 2012 | 29.20 | 29.26 | 28.22 | 28.44 | 12,086,218 | -1.17(-3.94%) |
Jun 22, 2012 | 29.67 | 29.95 | 29.38 | 29.61 | 9,966,269 | -0.06(-0.20%) |
Jun 21, 2012 | 30.51 | 30.56 | 29.64 | 29.67 | 10,608,553 | -0.83(-2.72%) |
Jun 20, 2012 | 30.78 | 31.03 | 30.24 | 30.50 | 9,544,280 | -0.19(-0.60%) |
Jun 19, 2012 | 30.17 | 30.81 | 30.07 | 30.68 | 12,209,581 | +0.78(+2.59%) |
Jun 18, 2012 | 29.67 | 29.99 | 29.26 | 29.91 | 13,413,621 | +0.12(+0.40%) |
Jun 15, 2012 | 29.93 | 30.18 | 29.62 | 29.79 | 10,650,656 | -0.34(-1.12%) |
Jun 14, 2012 | 29.45 | 30.31 | 28.97 | 30.12 | 15,567,123 | +0.29(+0.97%) |
Jun 13, 2012 | 30.10 | 30.40 | 29.67 | 29.83 | 11,031,390 | -0.31(-1.03%) |
Jun 12, 2012 | 29.75 | 30.20 | 29.36 | 30.14 | 12,229,492 | +0.49(+1.65%) |
Jun 11, 2012 | 31.21 | 31.25 | 29.59 | 29.66 | 12,228,076 | -0.76(-2.49%) |
Jun 08, 2012 | 29.92 | 30.64 | 29.59 | 30.41 | 14,363,906 | +0.29(+0.96%) |
Jun 07, 2012 | 31.38 | 32.04 | 29.85 | 30.12 | 22,803,366 | -0.27(-0.89%) |
Jun 06, 2012 | 30.18 | 31.00 | 30.09 | 30.39 | 18,603,200 | +0.71(+2.38%) |
Jun 05, 2012 | 28.05 | 29.85 | 28.02 | 29.69 | 22,476,854 | +1.54(+5.48%) |
Jun 04, 2012 | 28.23 | 28.70 | 27.21 | 28.15 | 28,769,466 | -0.18(-0.65%) |
Jun 01, 2012 | 29.47 | 29.85 | 27.71 | 28.33 | 31,397,164 | -2.12(-6.95%) |
May 31, 2012 | 31.47 | 31.49 | 29.67 | 30.45 | 30,554,814 | -0.92(-2.94%) |
May 30, 2012 | 31.86 | 31.94 | 31.05 | 31.37 | 13,468,625 | -0.96(-2.96%) |
May 29, 2012 | 32.02 | 32.50 | 31.92 | 32.33 | 14,121,809 | +0.73(+2.32%) |
May 25, 2012 | 31.43 | 31.92 | 31.41 | 31.59 | 8,577,081 | +0.00(+0.00%) |
May 24, 2012 | 31.90 | 32.18 | 31.21 | 31.59 | 10,897,024 | -0.16(-0.52%) |
May 23, 2012 | 31.03 | 32.00 | 30.67 | 31.76 | 16,637,842 | +0.20(+0.65%) |
May 22, 2012 | 31.89 | 32.46 | 30.90 | 31.56 | 18,620,068 | -0.20(-0.64%) |
May 21, 2012 | 30.74 | 31.77 | 30.10 | 31.76 | 21,789,526 | +1.18(+3.86%) |
May 18, 2012 | 31.36 | 32.42 | 30.43 | 30.58 | 20,853,872 | -0.51(-1.63%) |
May 17, 2012 | 32.17 | 32.46 | 31.00 | 31.09 | 15,506,989 | -0.87(-2.72%) |
May 16, 2012 | 32.37 | 32.79 | 31.96 | 31.96 | 14,421,695 | -0.22(-0.68%) |
May 15, 2012 | 32.70 | 33.16 | 32.04 | 32.18 | 17,135,294 | -0.33(-1.01%) |
May 14, 2012 | 33.56 | 33.62 | 32.37 | 32.50 | 20,773,814 | -1.57(-4.61%) |
May 11, 2012 | 33.75 | 34.67 | 33.63 | 34.07 | 12,572,950 | -0.04(-0.12%) |
May 10, 2012 | 34.51 | 34.65 | 33.92 | 34.11 | 15,568,559 | +0.19(+0.56%) |
May 09, 2012 | 33.96 | 34.39 | 33.39 | 33.92 | 18,466,414 | -0.64(-1.85%) |
May 08, 2012 | 35.00 | 35.29 | 33.65 | 34.56 | 20,146,232 | -0.61(-1.74%) |
May 07, 2012 | 35.25 | 35.76 | 35.14 | 35.18 | 12,400,508 | -0.51(-1.44%) |
May 04, 2012 | 35.79 | 36.30 | 35.40 | 35.69 | 14,403,103 | -0.28(-0.77%) |
May 03, 2012 | 36.66 | 36.79 | 35.77 | 35.97 | 16,473,230 | -0.88(-2.40%) |
May 02, 2012 | 36.82 | 37.26 | 36.31 | 36.85 | 12,885,876 | +0.07(+0.20%) |
May 01, 2012 | 36.58 | 37.34 | 36.45 | 36.78 | 11,532,700 | +0.19(+0.52%) |
Apr 30, 2012 | 36.93 | 36.99 | 36.05 | 36.59 | 13,208,577 | -0.25(-0.68%) |
Apr 27, 2012 | 37.63 | 38.01 | 36.77 | 36.84 | 19,293,096 | -0.73(-1.93%) |
Apr 26, 2012 | 37.62 | 38.11 | 36.84 | 37.56 | 33,978,372 | -1.19(-3.08%) |
Apr 25, 2012 | 37.77 | 38.77 | 37.54 | 38.76 | 18,839,234 | +1.57(+4.22%) |
Apr 24, 2012 | 37.25 | 37.40 | 36.63 | 37.19 | 11,312,233 | -0.32(-0.84%) |
Apr 23, 2012 | 37.59 | 37.61 | 36.90 | 37.50 | 14,611,947 | -0.68(-1.78%) |
Apr 20, 2012 | 38.61 | 38.97 | 38.10 | 38.18 | 10,462,857 | -0.30(-0.77%) |
Apr 19, 2012 | 39.55 | 39.55 | 37.97 | 38.48 | 17,605,022 | -0.84(-2.13%) |
Apr 18, 2012 | 39.32 | 39.82 | 38.94 | 39.32 | 12,748,002 | +0.40(+1.03%) |
Apr 17, 2012 | 39.30 | 39.30 | 37.94 | 38.91 | 20,484,692 | +0.07(+0.19%) |
Apr 16, 2012 | 39.72 | 39.82 | 38.76 | 38.84 | 13,384,989 | -1.22(-3.04%) |
Apr 13, 2012 | 40.15 | 40.35 | 39.34 | 40.06 | 13,682,150 | -0.19(-0.48%) |
Apr 12, 2012 | 40.12 | 40.94 | 40.00 | 40.25 | 21,491,138 | +0.37(+0.93%) |
Apr 11, 2012 | 39.05 | 40.17 | 38.90 | 39.88 | 24,547,408 | +1.38(+3.58%) |
Apr 10, 2012 | 40.11 | 40.12 | 37.65 | 38.50 | 29,051,998 | -1.46(-3.66%) |
Apr 09, 2012 | 38.06 | 40.12 | 38.01 | 39.97 | 25,646,014 | +1.23(+3.17%) |
Apr 05, 2012 | 37.80 | 38.81 | 37.79 | 38.74 | 12,991,577 | +1.05(+2.78%) |
Apr 04, 2012 | 38.17 | 38.48 | 37.49 | 37.69 | 13,669,922 | -1.00(-2.59%) |
Apr 03, 2012 | 38.25 | 38.79 | 38.16 | 38.70 | 10,069,394 | +0.44(+1.15%) |
Apr 02, 2012 | 37.77 | 38.74 | 37.58 | 38.25 | 11,073,174 | +0.30(+0.78%) |
Mar 30, 2012 | 38.08 | 38.23 | 37.32 | 37.96 | 12,274,736 | +0.18(+0.49%) |
Mar 29, 2012 | 37.83 | 38.29 | 37.05 | 37.77 | 13,190,647 | -0.49(-1.28%) |
Mar 28, 2012 | 38.64 | 39.05 | 37.66 | 38.26 | 14,117,320 | -0.47(-1.23%) |
Mar 27, 2012 | 39.01 | 39.29 | 38.69 | 38.74 | 10,946,914 | -0.05(-0.14%) |
Mar 26, 2012 | 38.41 | 38.97 | 38.27 | 38.79 | 12,359,916 | +0.86(+2.26%) |
Mar 23, 2012 | 37.99 | 38.08 | 37.32 | 37.93 | 7,877,007 | -0.03(-0.09%) |
Mar 22, 2012 | 38.17 | 38.78 | 37.77 | 37.96 | 17,988,624 | +0.18(+0.49%) |
Mar 21, 2012 | 38.15 | 38.39 | 37.77 | 37.78 | 14,428,948 | +0.01(+0.03%) |
Mar 20, 2012 | 38.41 | 38.54 | 37.53 | 37.77 | 19,004,282 | -1.21(-3.11%) |
Mar 19, 2012 | 37.62 | 39.46 | 37.36 | 38.98 | 21,013,568 | +1.66(+4.45%) |
Mar 16, 2012 | 37.86 | 38.06 | 37.31 | 37.32 | 9,939,743 | -0.44(-1.15%) |
Mar 15, 2012 | 36.81 | 37.88 | 36.69 | 37.75 | 15,240,314 | +1.02(+2.77%) |
Mar 14, 2012 | 36.90 | 36.90 | 36.17 | 36.74 | 13,800,697 | -0.13(-0.36%) |
Mar 13, 2012 | 36.16 | 36.91 | 36.07 | 36.87 | 18,088,016 | +1.14(+3.18%) |
Mar 12, 2012 | 36.24 | 36.57 | 35.48 | 35.73 | 11,179,422 | -0.26(-0.73%) |
Mar 09, 2012 | 36.62 | 36.62 | 35.90 | 35.99 | 8,955,480 | -0.30(-0.83%) |
Mar 08, 2012 | 35.86 | 36.43 | 35.81 | 36.30 | 10,682,868 | +0.83(+2.33%) |
Mar 07, 2012 | 35.10 | 35.64 | 35.05 | 35.47 | 13,237,837 | +0.62(+1.79%) |
Mar 06, 2012 | 35.06 | 35.19 | 34.60 | 34.84 | 17,505,522 | -1.13(-3.14%) |
Mar 05, 2012 | 37.03 | 37.12 | 35.72 | 35.97 | 15,443,244 | -1.04(-2.80%) |
Mar 02, 2012 | 37.64 | 38.00 | 36.97 | 37.01 | 24,688,290 | -0.29(-0.77%) |
Mar 01, 2012 | 36.95 | 37.55 | 36.63 | 37.30 | 14,100,355 | +0.79(+2.18%) |
Feb 29, 2012 | 36.34 | 36.76 | 36.13 | 36.51 | 19,811,342 | +0.45(+1.26%) |
Feb 28, 2012 | 35.05 | 36.11 | 34.87 | 36.05 | 16,720,488 | +1.23(+3.54%) |
Feb 27, 2012 | 34.96 | 35.29 | 34.81 | 34.82 | 10,039,484 | -0.20(-0.58%) |
Feb 24, 2012 | 34.92 | 35.33 | 34.87 | 35.02 | 9,590,530 | +0.01(+0.04%) |
Feb 23, 2012 | 35.12 | 35.23 | 34.66 | 35.01 | 10,582,029 | -0.13(-0.37%) |
Feb 22, 2012 | 34.92 | 35.34 | 34.92 | 35.14 | 10,611,603 | +0.17(+0.49%) |
Feb 21, 2012 | 35.05 | 35.34 | 34.73 | 34.97 | 14,436,604 | +0.32(+0.91%) |
Feb 17, 2012 | 35.42 | 35.45 | 34.65 | 34.65 | 12,175,421 | -0.31(-0.88%) |
Feb 16, 2012 | 34.14 | 34.96 | 33.95 | 34.96 | 14,479,996 | +0.84(+2.46%) |
Feb 15, 2012 | 34.14 | 34.79 | 34.09 | 34.12 | 15,230,920 | +0.15(+0.44%) |
Feb 14, 2012 | 33.51 | 34.24 | 33.35 | 33.97 | 10,225,602 | +0.32(+0.94%) |
Feb 13, 2012 | 33.72 | 33.93 | 33.35 | 33.66 | 13,504,036 | -0.21(-0.62%) |
Feb 10, 2012 | 34.14 | 34.42 | 33.76 | 33.87 | 13,833,972 | -0.63(-1.83%) |
Feb 09, 2012 | 34.27 | 34.99 | 34.10 | 34.50 | 16,040,373 | +0.32(+0.92%) |
Feb 08, 2012 | 33.70 | 34.23 | 33.58 | 34.18 | 11,595,385 | +0.66(+1.98%) |
Feb 07, 2012 | 33.71 | 34.07 | 33.40 | 33.52 | 11,829,140 | -0.28(-0.82%) |
Feb 06, 2012 | 33.71 | 34.37 | 33.68 | 33.79 | 13,872,500 | -0.28(-0.83%) |
Feb 03, 2012 | 33.61 | 34.11 | 33.04 | 34.08 | 30,863,284 | +0.55(+1.65%) |
Feb 02, 2012 | 33.32 | 34.05 | 32.59 | 33.53 | 34,185,660 | +0.58(+1.77%) |
Feb 01, 2012 | 32.40 | 33.08 | 32.22 | 32.94 | 21,872,328 | +0.70(+2.18%) |
Jan 31, 2012 | 32.70 | 32.74 | 31.96 | 32.24 | 13,763,424 | -0.12(-0.36%) |
Jan 30, 2012 | 32.01 | 32.59 | 31.71 | 32.36 | 16,974,264 | -0.15(-0.46%) |
Jan 27, 2012 | 31.98 | 32.65 | 31.94 | 32.51 | 13,596,703 | +0.36(+1.12%) |
Jan 26, 2012 | 32.77 | 33.27 | 32.05 | 32.15 | 23,860,744 | -0.51(-1.55%) |
Jan 25, 2012 | 31.42 | 32.74 | 31.41 | 32.65 | 21,226,204 | +1.19(+3.80%) |
Jan 24, 2012 | 31.21 | 31.66 | 31.07 | 31.46 | 15,715,886 | +0.01(+0.04%) |
Jan 23, 2012 | 30.68 | 31.54 | 30.57 | 31.44 | 21,578,482 | +0.95(+3.10%) |
Jan 20, 2012 | 30.60 | 30.85 | 30.37 | 30.50 | 10,439,085 | -0.26(-0.83%) |
Jan 19, 2012 | 30.97 | 31.18 | 30.68 | 30.76 | 16,904,948 | +0.01(+0.04%) |
Jan 18, 2012 | 30.31 | 30.90 | 30.16 | 30.74 | 16,296,380 | +0.31(+1.01%) |
Jan 17, 2012 | 30.33 | 30.77 | 30.23 | 30.43 | 16,315,322 | +0.20(+0.67%) |
Jan 13, 2012 | 29.30 | 30.36 | 29.26 | 30.23 | 19,683,466 | +0.54(+1.81%) |
Jan 12, 2012 | 29.15 | 29.97 | 28.80 | 29.69 | 22,859,602 | +0.25(+0.85%) |
Jan 11, 2012 | 28.69 | 29.53 | 28.53 | 29.44 | 14,108,785 | +0.70(+2.42%) |
Jan 10, 2012 | 28.39 | 28.77 | 28.22 | 28.75 | 15,995,029 | +1.02(+3.67%) |
Jan 09, 2012 | 28.06 | 28.08 | 27.68 | 27.73 | 10,536,786 | +0.05(+0.17%) |
Jan 06, 2012 | 28.31 | 28.36 | 27.42 | 27.68 | 18,233,488 | -0.60(-2.14%) |
Jan 05, 2012 | 28.46 | 28.69 | 28.12 | 28.29 | 14,101,169 | -0.44(-1.53%) |