Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 37.82 | 38.23 | 37.57 | 38.03 | 2,456,745 | +0.08(+0.22%) |
Sep 27, 2012 | 37.91 | 38.13 | 37.67 | 37.95 | 2,312,140 | +0.11(+0.29%) |
Sep 26, 2012 | 37.78 | 38.00 | 37.34 | 37.84 | 2,523,030 | +0.00(+0.00%) |
Sep 25, 2012 | 38.18 | 38.56 | 37.81 | 37.84 | 2,555,088 | -0.19(-0.49%) |
Sep 24, 2012 | 38.25 | 38.40 | 38.01 | 38.02 | 2,112,729 | -0.61(-1.57%) |
Sep 21, 2012 | 39.33 | 39.62 | 38.60 | 38.63 | 3,207,984 | -0.35(-0.90%) |
Sep 20, 2012 | 38.97 | 39.11 | 38.62 | 38.98 | 1,827,172 | -0.21(-0.53%) |
Sep 19, 2012 | 38.98 | 39.44 | 38.80 | 39.19 | 1,741,132 | +0.37(+0.94%) |
Sep 18, 2012 | 39.52 | 39.52 | 38.49 | 38.82 | 3,309,137 | -0.78(-1.97%) |
Sep 17, 2012 | 39.80 | 39.99 | 39.37 | 39.60 | 2,702,760 | -0.07(-0.17%) |
Sep 14, 2012 | 39.72 | 40.08 | 39.55 | 39.67 | 2,118,132 | -0.07(-0.17%) |
Sep 13, 2012 | 39.87 | 39.97 | 39.17 | 39.74 | 2,626,811 | -0.20(-0.50%) |
Sep 12, 2012 | 39.83 | 40.28 | 39.68 | 39.94 | 2,249,945 | +0.12(+0.31%) |
Sep 11, 2012 | 39.72 | 39.91 | 39.51 | 39.82 | 1,845,986 | -0.06(-0.16%) |
Sep 10, 2012 | 39.56 | 40.18 | 39.46 | 39.88 | 1,700,339 | +0.24(+0.61%) |
Sep 07, 2012 | 39.95 | 39.99 | 39.46 | 39.64 | 2,264,337 | -0.31(-0.78%) |
Sep 06, 2012 | 39.57 | 40.05 | 39.57 | 39.95 | 2,255,990 | +0.61(+1.56%) |
Sep 05, 2012 | 39.74 | 39.82 | 39.17 | 39.33 | 1,579,522 | -0.41(-1.04%) |
Sep 04, 2012 | 39.88 | 39.97 | 39.33 | 39.75 | 1,824,585 | -0.11(-0.28%) |
Aug 31, 2012 | 39.82 | 39.97 | 39.48 | 39.86 | 1,696,613 | +0.21(+0.52%) |
Aug 30, 2012 | 40.12 | 40.28 | 39.62 | 39.65 | 3,155,343 | -0.16(-0.40%) |
Aug 29, 2012 | 39.48 | 39.82 | 39.27 | 39.81 | 3,100,982 | +0.24(+0.61%) |
Aug 27, 2012 | 39.89 | 40.04 | 39.19 | 39.57 | 2,264,024 | -0.19(-0.47%) |
Aug 24, 2012 | 39.15 | 39.91 | 39.07 | 39.75 | 1,979,101 | +0.60(+1.54%) |
Aug 23, 2012 | 39.45 | 39.51 | 39.07 | 39.15 | 1,621,594 | -0.45(-1.13%) |
Aug 22, 2012 | 38.84 | 39.75 | 38.84 | 39.60 | 3,245,580 | +0.75(+1.94%) |
Aug 21, 2012 | 39.01 | 39.17 | 38.71 | 38.84 | 1,405,754 | +0.03(+0.07%) |
Aug 20, 2012 | 39.18 | 39.26 | 38.67 | 38.81 | 2,072,389 | -0.47(-1.19%) |
Aug 17, 2012 | 38.91 | 39.38 | 38.83 | 39.28 | 1,954,376 | +0.48(+1.24%) |
Aug 16, 2012 | 38.70 | 38.94 | 38.54 | 38.80 | 1,699,054 | +0.03(+0.09%) |
Aug 15, 2012 | 38.66 | 38.97 | 38.62 | 38.77 | 1,556,243 | +0.05(+0.12%) |
Aug 14, 2012 | 38.62 | 38.78 | 38.39 | 38.72 | 2,667,990 | +0.29(+0.75%) |
Aug 13, 2012 | 38.51 | 38.53 | 37.92 | 38.43 | 2,427,916 | -0.08(-0.20%) |
Aug 10, 2012 | 38.20 | 38.86 | 38.04 | 38.51 | 4,948,615 | +0.72(+1.91%) |
Aug 09, 2012 | 37.87 | 38.31 | 37.06 | 37.79 | 4,198,600 | -0.25(-0.67%) |
Aug 08, 2012 | 37.82 | 38.12 | 37.53 | 38.04 | 3,046,521 | +0.16(+0.42%) |
Aug 07, 2012 | 37.55 | 38.24 | 37.14 | 37.88 | 3,601,430 | +0.53(+1.41%) |
Aug 06, 2012 | 37.44 | 37.72 | 37.24 | 37.35 | 3,625,016 | +0.07(+0.18%) |
Aug 03, 2012 | 36.50 | 37.54 | 36.46 | 37.28 | 4,176,466 | +0.71(+1.95%) |
Aug 02, 2012 | 36.12 | 37.34 | 36.06 | 36.57 | 4,843,853 | +0.16(+0.43%) |
Aug 01, 2012 | 37.35 | 37.35 | 35.33 | 36.41 | 11,271,981 | -0.73(-1.96%) |
Jul 31, 2012 | 36.68 | 37.59 | 36.58 | 37.14 | 3,394,299 | -0.28(-0.75%) |
Jul 30, 2012 | 37.29 | 38.05 | 36.80 | 37.42 | 4,188,964 | +0.10(+0.28%) |
Jul 27, 2012 | 36.52 | 37.55 | 36.52 | 37.32 | 3,289,590 | +0.73(+1.99%) |
Jul 26, 2012 | 36.48 | 36.82 | 35.81 | 36.59 | 2,235,977 | +0.61(+1.70%) |
Jul 25, 2012 | 35.62 | 36.26 | 35.52 | 35.98 | 1,748,341 | +0.47(+1.33%) |
Jul 24, 2012 | 35.92 | 36.08 | 35.23 | 35.51 | 1,912,648 | -0.24(-0.67%) |
Jul 23, 2012 | 35.36 | 35.88 | 34.92 | 35.75 | 1,850,569 | -0.23(-0.63%) |
Jul 20, 2012 | 36.32 | 36.39 | 35.92 | 35.97 | 2,354,561 | -0.58(-1.58%) |
Jul 19, 2012 | 36.37 | 36.68 | 36.12 | 36.55 | 2,088,496 | +0.26(+0.72%) |
Jul 18, 2012 | 35.84 | 36.53 | 35.76 | 36.29 | 1,681,805 | +0.29(+0.80%) |
Jul 17, 2012 | 35.71 | 36.18 | 35.29 | 36.00 | 2,062,359 | +0.48(+1.35%) |
Jul 16, 2012 | 35.44 | 35.71 | 35.17 | 35.52 | 3,061,235 | -0.08(-0.21%) |
Jul 13, 2012 | 34.65 | 35.75 | 34.61 | 35.60 | 2,856,043 | +1.07(+3.10%) |
Jul 12, 2012 | 34.53 | 34.77 | 33.89 | 34.53 | 3,003,876 | -0.25(-0.71%) |
Jul 11, 2012 | 35.56 | 35.64 | 34.37 | 34.77 | 3,703,301 | -0.71(-2.01%) |
Jul 10, 2012 | 35.58 | 35.83 | 35.31 | 35.49 | 2,988,087 | +0.03(+0.08%) |
Jul 09, 2012 | 35.49 | 35.78 | 35.27 | 35.46 | 2,173,862 | -0.14(-0.39%) |
Jul 06, 2012 | 34.92 | 35.65 | 34.86 | 35.60 | 2,483,127 | +0.25(+0.70%) |
Jul 05, 2012 | 35.05 | 35.85 | 34.82 | 35.35 | 5,365,152 | +0.67(+1.92%) |
Jul 03, 2012 | 34.56 | 35.03 | 34.07 | 34.68 | 2,305,316 | +0.05(+0.16%) |
Jul 02, 2012 | 34.09 | 34.67 | 33.96 | 34.63 | 2,813,161 | +0.54(+1.59%) |
Jun 29, 2012 | 33.53 | 34.09 | 33.20 | 34.09 | 4,831,499 | +0.99(+2.98%) |
Jun 28, 2012 | 32.59 | 33.40 | 32.50 | 33.10 | 5,206,785 | +0.24(+0.73%) |
Jun 27, 2012 | 32.70 | 32.96 | 32.27 | 32.86 | 4,545,978 | -0.49(-1.48%) |
Jun 26, 2012 | 32.96 | 33.63 | 32.72 | 33.35 | 2,181,800 | +0.47(+1.42%) |
Jun 25, 2012 | 33.19 | 33.39 | 32.59 | 32.89 | 2,454,283 | -0.67(-2.00%) |
Jun 22, 2012 | 33.61 | 33.68 | 32.98 | 33.56 | 3,126,102 | +0.12(+0.37%) |
Jun 21, 2012 | 34.94 | 35.05 | 33.39 | 33.44 | 4,118,763 | -1.45(-4.17%) |
Jun 20, 2012 | 35.03 | 35.09 | 34.55 | 34.89 | 2,468,754 | -0.12(-0.33%) |
Jun 19, 2012 | 33.83 | 35.23 | 33.76 | 35.01 | 3,957,489 | +1.37(+4.08%) |
Jun 18, 2012 | 33.50 | 33.75 | 33.24 | 33.63 | 2,407,757 | -0.08(-0.24%) |
Jun 15, 2012 | 33.22 | 33.77 | 33.08 | 33.72 | 2,590,430 | +0.67(+2.03%) |
Jun 14, 2012 | 32.61 | 33.25 | 32.57 | 33.04 | 2,453,071 | +0.54(+1.67%) |
Jun 13, 2012 | 33.38 | 33.38 | 32.37 | 32.50 | 2,671,122 | -1.02(-3.05%) |
Jun 12, 2012 | 32.87 | 33.55 | 32.81 | 33.52 | 2,713,999 | +0.80(+2.45%) |
Jun 11, 2012 | 33.72 | 33.77 | 32.72 | 32.72 | 2,720,674 | -0.73(-2.19%) |
Jun 08, 2012 | 33.03 | 33.50 | 32.86 | 33.46 | 2,800,642 | +0.76(+2.33%) |
Jun 07, 2012 | 33.12 | 33.22 | 32.50 | 32.70 | 3,313,310 | -0.11(-0.33%) |
Jun 06, 2012 | 32.43 | 33.02 | 32.18 | 32.80 | 3,043,099 | +0.52(+1.61%) |
Jun 05, 2012 | 32.30 | 32.45 | 31.74 | 32.28 | 4,180,514 | -0.28(-0.86%) |
Jun 04, 2012 | 32.48 | 32.59 | 31.84 | 32.56 | 3,903,332 | +0.46(+1.43%) |
Jun 01, 2012 | 32.32 | 32.87 | 31.80 | 32.10 | 6,466,041 | -0.39(-1.20%) |
May 31, 2012 | 33.75 | 33.96 | 32.41 | 32.50 | 9,994,129 | -2.00(-5.79%) |
May 30, 2012 | 34.83 | 34.88 | 34.42 | 34.49 | 2,344,493 | -0.55(-1.57%) |
May 29, 2012 | 34.83 | 35.15 | 34.67 | 35.04 | 2,977,152 | +0.42(+1.21%) |
May 25, 2012 | 34.47 | 34.84 | 34.36 | 34.62 | 2,327,785 | +0.20(+0.57%) |
May 24, 2012 | 34.16 | 34.65 | 34.06 | 34.42 | 2,400,060 | +0.14(+0.42%) |
May 23, 2012 | 33.66 | 34.38 | 33.60 | 34.28 | 2,687,921 | +0.40(+1.19%) |
May 22, 2012 | 33.88 | 34.55 | 33.63 | 33.88 | 3,114,615 | +0.05(+0.16%) |
May 21, 2012 | 33.30 | 33.93 | 32.85 | 33.82 | 3,076,552 | +0.46(+1.39%) |
May 18, 2012 | 33.30 | 33.80 | 32.99 | 33.36 | 3,750,891 | +0.24(+0.72%) |
May 17, 2012 | 34.12 | 34.36 | 33.12 | 33.12 | 4,677,650 | -1.03(-3.02%) |
May 16, 2012 | 34.65 | 34.81 | 34.11 | 34.15 | 4,410,220 | -0.39(-1.13%) |
May 15, 2012 | 34.27 | 35.09 | 34.17 | 34.54 | 3,432,575 | +0.29(+0.84%) |
May 14, 2012 | 34.51 | 35.00 | 34.21 | 34.25 | 3,647,071 | -0.52(-1.49%) |
May 11, 2012 | 35.04 | 35.69 | 34.56 | 34.77 | 9,610,077 | -1.75(-4.80%) |
May 10, 2012 | 37.13 | 37.13 | 36.26 | 36.53 | 4,840,951 | -0.27(-0.72%) |
May 09, 2012 | 36.31 | 37.13 | 36.06 | 36.79 | 3,193,620 | -0.06(-0.17%) |
May 08, 2012 | 37.49 | 37.49 | 36.01 | 36.85 | 4,036,940 | -0.83(-2.21%) |
May 07, 2012 | 38.01 | 38.39 | 37.63 | 37.69 | 2,159,372 | -0.46(-1.20%) |
May 04, 2012 | 38.77 | 38.88 | 38.12 | 38.14 | 2,160,577 | -0.66(-1.69%) |
May 03, 2012 | 39.21 | 39.41 | 38.59 | 38.80 | 3,086,907 | -0.23(-0.59%) |
May 02, 2012 | 38.00 | 39.07 | 38.00 | 39.03 | 3,585,406 | +0.91(+2.40%) |
May 01, 2012 | 38.18 | 38.55 | 37.94 | 38.12 | 2,022,634 | +0.00(+0.00%) |
Apr 30, 2012 | 38.23 | 38.38 | 37.89 | 38.12 | 2,226,237 | -0.13(-0.34%) |
Apr 27, 2012 | 38.13 | 38.54 | 37.87 | 38.25 | 1,736,938 | +0.32(+0.85%) |
Apr 26, 2012 | 37.66 | 38.12 | 37.38 | 37.93 | 1,781,828 | +0.27(+0.72%) |
Apr 25, 2012 | 37.10 | 37.69 | 37.09 | 37.65 | 2,044,009 | +0.85(+2.32%) |
Apr 24, 2012 | 37.38 | 37.41 | 36.57 | 36.80 | 2,208,608 | -0.47(-1.26%) |
Apr 23, 2012 | 37.41 | 37.47 | 36.75 | 37.27 | 1,750,671 | -0.33(-0.89%) |
Apr 20, 2012 | 38.03 | 38.03 | 37.46 | 37.60 | 2,306,567 | -0.31(-0.81%) |
Apr 19, 2012 | 38.11 | 38.39 | 37.58 | 37.91 | 1,761,775 | -0.13(-0.34%) |
Apr 18, 2012 | 38.01 | 38.25 | 37.77 | 38.04 | 1,629,425 | -0.14(-0.38%) |
Apr 17, 2012 | 38.05 | 38.38 | 37.88 | 38.18 | 2,110,317 | +0.30(+0.79%) |
Apr 16, 2012 | 38.21 | 38.21 | 37.45 | 37.88 | 2,699,243 | +0.36(+0.96%) |
Apr 13, 2012 | 37.41 | 37.82 | 37.28 | 37.52 | 1,879,286 | -0.07(-0.18%) |
Apr 12, 2012 | 37.30 | 37.70 | 36.77 | 37.59 | 2,192,900 | +0.31(+0.84%) |
Apr 11, 2012 | 36.93 | 37.37 | 36.82 | 37.28 | 2,586,333 | +0.80(+2.19%) |
Apr 10, 2012 | 37.91 | 38.02 | 36.30 | 36.48 | 3,127,588 | -1.63(-4.28%) |
Apr 09, 2012 | 38.06 | 38.11 | 37.52 | 38.11 | 2,566,151 | -0.22(-0.57%) |
Apr 05, 2012 | 37.88 | 38.72 | 37.71 | 38.33 | 2,678,206 | +0.42(+1.12%) |
Apr 04, 2012 | 37.54 | 37.95 | 37.32 | 37.90 | 2,632,303 | +0.12(+0.31%) |
Apr 03, 2012 | 38.28 | 38.55 | 37.74 | 37.79 | 2,737,925 | -0.50(-1.32%) |
Apr 02, 2012 | 37.87 | 38.43 | 37.86 | 38.29 | 1,826,680 | +0.27(+0.72%) |
Mar 30, 2012 | 37.82 | 38.23 | 37.58 | 38.02 | 2,775,019 | +0.31(+0.81%) |
Mar 29, 2012 | 37.77 | 37.89 | 37.13 | 37.71 | 2,838,230 | +0.38(+1.02%) |
Mar 28, 2012 | 37.83 | 37.84 | 36.96 | 37.33 | 1,530,373 | -0.47(-1.25%) |
Mar 27, 2012 | 37.72 | 37.99 | 37.58 | 37.80 | 1,379,598 | +0.07(+0.20%) |
Mar 26, 2012 | 37.52 | 37.85 | 37.28 | 37.73 | 1,280,059 | +0.51(+1.38%) |
Mar 23, 2012 | 37.45 | 37.46 | 36.73 | 37.22 | 1,314,959 | -0.31(-0.82%) |
Mar 22, 2012 | 37.41 | 37.82 | 37.32 | 37.52 | 1,859,091 | -0.18(-0.47%) |
Mar 21, 2012 | 37.46 | 37.84 | 37.35 | 37.70 | 1,680,202 | +0.35(+0.93%) |
Mar 20, 2012 | 37.00 | 37.45 | 36.85 | 37.35 | 1,746,380 | +0.25(+0.68%) |
Mar 19, 2012 | 37.36 | 37.40 | 36.84 | 37.10 | 1,411,720 | -0.35(-0.93%) |
Mar 16, 2012 | 37.60 | 37.78 | 37.17 | 37.45 | 2,671,904 | -0.12(-0.31%) |
Mar 15, 2012 | 37.28 | 37.61 | 37.00 | 37.56 | 2,363,620 | +0.25(+0.68%) |
Mar 14, 2012 | 37.29 | 37.52 | 37.11 | 37.31 | 1,780,865 | -0.15(-0.40%) |
Mar 13, 2012 | 36.81 | 37.50 | 36.27 | 37.46 | 3,321,718 | +0.84(+2.29%) |
Mar 12, 2012 | 36.96 | 37.06 | 36.54 | 36.62 | 1,542,835 | -0.28(-0.76%) |
Mar 09, 2012 | 36.80 | 37.02 | 36.59 | 36.90 | 1,652,715 | +0.27(+0.75%) |
Mar 08, 2012 | 36.59 | 36.79 | 36.36 | 36.63 | 1,657,700 | +0.33(+0.90%) |
Mar 07, 2012 | 35.97 | 36.40 | 35.80 | 36.30 | 1,987,220 | +0.54(+1.51%) |
Mar 06, 2012 | 36.23 | 36.29 | 35.69 | 35.76 | 2,324,156 | -0.74(-2.04%) |
Mar 05, 2012 | 36.48 | 36.68 | 36.29 | 36.51 | 1,897,621 | -0.03(-0.09%) |
Mar 02, 2012 | 36.85 | 36.91 | 36.39 | 36.54 | 2,017,657 | -0.15(-0.41%) |
Mar 01, 2012 | 36.62 | 36.74 | 35.98 | 36.69 | 3,744,645 | +0.10(+0.28%) |
Feb 29, 2012 | 36.74 | 37.31 | 36.58 | 36.59 | 4,272,312 | -0.11(-0.30%) |
Feb 28, 2012 | 36.59 | 36.82 | 36.42 | 36.70 | 2,967,755 | +0.11(+0.30%) |
Feb 27, 2012 | 35.71 | 36.68 | 35.62 | 36.59 | 3,838,316 | +0.49(+1.35%) |
Feb 24, 2012 | 36.12 | 36.32 | 35.93 | 36.10 | 3,349,238 | -0.05(-0.15%) |
Feb 23, 2012 | 35.47 | 36.45 | 35.34 | 36.15 | 3,341,895 | +0.42(+1.18%) |
Feb 22, 2012 | 35.43 | 36.03 | 35.43 | 35.73 | 3,457,953 | -0.11(-0.30%) |
Feb 21, 2012 | 34.88 | 36.23 | 34.88 | 35.84 | 5,823,483 | +1.12(+3.23%) |
Feb 17, 2012 | 34.88 | 35.60 | 34.45 | 34.72 | 7,990,336 | -0.71(-1.99%) |
Feb 16, 2012 | 34.63 | 35.52 | 34.58 | 35.43 | 6,103,639 | +0.80(+2.31%) |
Feb 15, 2012 | 34.48 | 34.97 | 34.35 | 34.63 | 3,855,836 | +0.22(+0.65%) |
Feb 14, 2012 | 34.31 | 34.63 | 34.15 | 34.40 | 2,479,385 | +0.07(+0.22%) |
Feb 13, 2012 | 34.57 | 34.69 | 34.25 | 34.33 | 2,711,910 | -0.15(-0.43%) |
Feb 10, 2012 | 34.42 | 34.67 | 34.29 | 34.48 | 1,449,941 | -0.25(-0.72%) |
Feb 09, 2012 | 34.64 | 34.81 | 34.29 | 34.73 | 2,772,301 | +0.10(+0.27%) |
Feb 08, 2012 | 34.43 | 34.79 | 34.27 | 34.63 | 3,336,894 | +0.28(+0.81%) |
Feb 07, 2012 | 33.70 | 34.70 | 33.56 | 34.35 | 3,450,472 | +0.55(+1.63%) |
Feb 06, 2012 | 33.93 | 34.03 | 33.70 | 33.80 | 2,865,592 | -0.33(-0.95%) |
Feb 03, 2012 | 33.62 | 34.28 | 33.59 | 34.13 | 3,110,416 | +0.79(+2.36%) |
Feb 02, 2012 | 33.82 | 33.95 | 33.04 | 33.34 | 3,149,287 | -0.28(-0.83%) |
Feb 01, 2012 | 33.71 | 33.95 | 33.45 | 33.62 | 3,217,778 | +0.10(+0.28%) |
Jan 31, 2012 | 33.74 | 33.97 | 33.32 | 33.53 | 3,018,036 | -0.10(-0.30%) |
Jan 30, 2012 | 32.72 | 33.68 | 32.59 | 33.63 | 4,036,183 | +0.67(+2.02%) |
Jan 27, 2012 | 32.79 | 33.10 | 32.68 | 32.96 | 2,130,631 | +0.06(+0.19%) |
Jan 26, 2012 | 33.21 | 33.53 | 32.67 | 32.90 | 2,916,420 | -0.19(-0.57%) |
Jan 25, 2012 | 33.70 | 33.74 | 32.84 | 33.09 | 4,186,669 | -0.60(-1.77%) |
Jan 24, 2012 | 33.36 | 33.88 | 33.27 | 33.69 | 2,655,206 | +0.16(+0.49%) |
Jan 23, 2012 | 33.90 | 34.46 | 33.50 | 33.53 | 2,644,653 | -0.43(-1.28%) |
Jan 20, 2012 | 34.12 | 34.33 | 33.83 | 33.96 | 2,403,085 | -0.24(-0.69%) |
Jan 19, 2012 | 33.79 | 34.37 | 33.51 | 34.20 | 3,726,255 | +0.50(+1.47%) |
Jan 18, 2012 | 33.22 | 33.82 | 33.15 | 33.70 | 2,995,172 | +0.44(+1.33%) |
Jan 17, 2012 | 33.23 | 33.62 | 33.11 | 33.26 | 2,492,966 | +0.35(+1.05%) |
Jan 13, 2012 | 33.06 | 33.46 | 32.81 | 32.91 | 2,520,026 | -0.31(-0.92%) |
Jan 12, 2012 | 33.47 | 33.47 | 32.87 | 33.22 | 2,834,044 | -0.03(-0.10%) |
Jan 11, 2012 | 33.49 | 33.65 | 33.05 | 33.25 | 3,886,325 | -0.26(-0.77%) |
Jan 10, 2012 | 33.88 | 33.89 | 33.18 | 33.51 | 3,211,520 | -0.20(-0.60%) |
Jan 09, 2012 | 33.80 | 33.91 | 33.40 | 33.72 | 2,549,844 | -0.05(-0.16%) |
Jan 06, 2012 | 33.48 | 34.08 | 33.32 | 33.77 | 2,822,272 | -0.59(-1.72%) |
Jan 05, 2012 | 33.84 | 34.52 | 33.38 | 34.36 | 3,839,750 | +0.36(+1.06%) |
Jan 04, 2012 | 33.68 | 34.21 | 33.60 | 34.00 | 3,377,101 | +0.25(+0.74%) |
Dec 30, 2011 | 33.97 | 34.07 | 33.74 | 33.75 | 1,270,179 | -0.22(-0.64%) |
Dec 29, 2011 | 33.89 | 34.36 | 33.46 | 33.97 | 2,090,910 | +0.08(+0.24%) |
Dec 28, 2011 | 33.83 | 34.12 | 33.42 | 33.89 | 3,272,611 | -0.11(-0.32%) |
Dec 27, 2011 | 33.74 | 34.13 | 33.50 | 33.99 | 1,354,332 | +0.16(+0.48%) |
Dec 23, 2011 | 33.39 | 33.86 | 33.34 | 33.83 | 1,249,831 | +0.20(+0.61%) |
Dec 21, 2011 | 33.15 | 33.72 | 32.84 | 33.63 | 2,725,480 | +0.45(+1.35%) |
Dec 20, 2011 | 32.22 | 33.30 | 32.22 | 33.18 | 3,385,561 | +1.34(+4.20%) |
Dec 19, 2011 | 32.05 | 32.46 | 31.73 | 31.84 | 2,763,982 | -0.09(-0.28%) |
Dec 16, 2011 | 32.35 | 32.88 | 31.86 | 31.93 | 3,469,234 | -0.17(-0.53%) |
Dec 15, 2011 | 32.25 | 32.48 | 32.05 | 32.10 | 2,758,499 | +0.10(+0.30%) |
Dec 14, 2011 | 31.84 | 32.35 | 31.77 | 32.01 | 4,725,928 | +0.11(+0.34%) |
Dec 13, 2011 | 33.08 | 33.20 | 31.73 | 31.90 | 3,995,846 | -0.98(-2.97%) |
Dec 12, 2011 | 32.53 | 33.01 | 32.26 | 32.87 | 3,625,983 | +0.15(+0.46%) |
Dec 09, 2011 | 32.25 | 32.81 | 32.24 | 32.72 | 3,110,759 | +0.53(+1.64%) |
Dec 08, 2011 | 31.76 | 32.94 | 31.69 | 32.20 | 4,592,675 | +0.20(+0.64%) |
Dec 07, 2011 | 31.96 | 32.23 | 31.74 | 31.99 | 2,316,134 | -0.16(-0.51%) |
Dec 06, 2011 | 32.64 | 32.72 | 32.08 | 32.15 | 2,374,378 | -0.52(-1.60%) |
Dec 05, 2011 | 32.52 | 33.29 | 32.34 | 32.68 | 4,255,736 | +0.65(+2.04%) |
Dec 02, 2011 | 32.38 | 32.70 | 32.00 | 32.03 | 3,627,841 | +0.05(+0.15%) |
Dec 01, 2011 | 30.99 | 32.24 | 30.72 | 31.98 | 5,388,756 | +1.24(+4.02%) |
Nov 30, 2011 | 31.27 | 31.37 | 30.45 | 30.74 | 7,145,007 | +0.42(+1.39%) |
Nov 29, 2011 | 30.35 | 30.76 | 30.07 | 30.32 | 5,124,036 | -0.36(-1.17%) |
Nov 28, 2011 | 30.76 | 31.27 | 30.47 | 30.68 | 3,598,309 | +0.77(+2.56%) |
Nov 25, 2011 | 30.04 | 30.44 | 29.87 | 29.91 | 1,190,688 | -0.30(-1.01%) |
Nov 23, 2011 | 30.52 | 30.79 | 30.16 | 30.22 | 2,483,733 | -0.67(-2.17%) |
Nov 22, 2011 | 31.25 | 31.45 | 30.68 | 30.89 | 3,879,292 | -0.39(-1.25%) |
Nov 21, 2011 | 31.21 | 31.54 | 30.80 | 31.28 | 3,668,766 | -0.45(-1.43%) |
Nov 18, 2011 | 31.95 | 31.95 | 31.40 | 31.73 | 4,423,663 | -0.02(-0.06%) |
Nov 17, 2011 | 32.47 | 32.62 | 31.45 | 31.75 | 5,415,452 | -0.76(-2.33%) |
Nov 16, 2011 | 32.99 | 33.32 | 32.47 | 32.51 | 3,075,864 | -0.79(-2.37%) |
Nov 15, 2011 | 33.07 | 33.53 | 32.78 | 33.30 | 3,020,554 | +0.14(+0.43%) |
Nov 14, 2011 | 33.34 | 33.59 | 33.03 | 33.16 | 3,855,737 | -0.26(-0.79%) |
Nov 11, 2011 | 32.35 | 33.45 | 32.18 | 33.42 | 6,917,466 | -0.09(-0.28%) |
Nov 10, 2011 | 33.68 | 33.81 | 33.00 | 33.51 | 4,597,392 | +0.47(+1.41%) |
Nov 09, 2011 | 33.75 | 34.30 | 32.92 | 33.05 | 4,450,601 | -1.53(-4.43%) |
Nov 08, 2011 | 34.42 | 34.95 | 33.68 | 34.58 | 3,423,315 | +0.39(+1.13%) |
Nov 07, 2011 | 33.93 | 34.36 | 33.47 | 34.20 | 2,919,260 | +0.16(+0.48%) |
Nov 04, 2011 | 33.79 | 34.45 | 33.72 | 34.03 | 3,524,495 | -0.46(-1.33%) |
Nov 03, 2011 | 33.32 | 34.54 | 32.68 | 34.49 | 7,268,691 | +0.34(+0.99%) |
Nov 02, 2011 | 34.50 | 34.61 | 33.87 | 34.16 | 4,590,537 | +0.22(+0.64%) |
Nov 01, 2011 | 33.15 | 34.28 | 33.01 | 33.94 | 4,205,396 | -0.30(-0.87%) |
Oct 31, 2011 | 33.94 | 34.67 | 33.73 | 34.24 | 3,796,838 | -0.32(-0.94%) |
Oct 28, 2011 | 35.05 | 35.35 | 34.22 | 34.56 | 3,492,939 | -0.66(-1.86%) |
Oct 27, 2011 | 35.12 | 35.86 | 34.22 | 35.22 | 4,798,455 | +1.13(+3.33%) |
Oct 26, 2011 | 34.83 | 34.94 | 33.51 | 34.08 | 4,140,785 | -0.11(-0.34%) |
Oct 25, 2011 | 35.29 | 35.29 | 33.60 | 34.20 | 4,177,513 | -1.45(-4.06%) |
Oct 24, 2011 | 34.94 | 36.03 | 34.74 | 35.64 | 4,469,591 | +0.80(+2.29%) |
Oct 21, 2011 | 34.70 | 34.86 | 34.27 | 34.84 | 4,175,177 | +0.68(+2.00%) |
Oct 20, 2011 | 34.54 | 34.67 | 33.69 | 34.16 | 4,545,074 | -0.50(-1.44%) |
Oct 19, 2011 | 35.02 | 35.19 | 34.50 | 34.66 | 2,673,449 | -0.44(-1.25%) |
Oct 18, 2011 | 33.72 | 35.53 | 33.14 | 35.10 | 4,830,864 | +1.31(+3.88%) |
Oct 17, 2011 | 34.02 | 34.64 | 33.70 | 33.79 | 2,925,962 | -0.45(-1.32%) |
Oct 14, 2011 | 34.09 | 34.45 | 33.42 | 34.24 | 3,878,206 | +0.83(+2.49%) |
Oct 13, 2011 | 33.96 | 34.39 | 33.30 | 33.41 | 3,529,730 | -0.48(-1.42%) |
Oct 12, 2011 | 33.82 | 34.77 | 33.43 | 33.89 | 4,890,943 | +0.62(+1.87%) |
Oct 11, 2011 | 33.89 | 33.99 | 32.79 | 33.27 | 6,706,624 | -0.95(-2.78%) |
Oct 10, 2011 | 32.95 | 34.32 | 32.95 | 34.22 | 3,211,832 | +1.34(+4.07%) |
Oct 07, 2011 | 32.61 | 33.59 | 32.47 | 32.89 | 6,576,418 | +0.47(+1.44%) |
Oct 06, 2011 | 32.10 | 32.69 | 31.93 | 32.42 | 8,040,085 | -0.15(-0.46%) |
Oct 05, 2011 | 32.68 | 32.72 | 31.43 | 32.57 | 8,170,964 | -0.15(-0.45%) |
Oct 04, 2011 | 30.14 | 32.80 | 30.14 | 32.72 | 7,651,996 | +2.07(+6.77%) |